Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.960 | 8.200 | 7.846 | 8.200 | 11,431 | +0.24(+3.02%) |
Apr 28, 2016 | 7.760 | 8.120 | 7.760 | 7.960 | 11,325 | +0.12(+1.53%) |
Apr 27, 2016 | 7.480 | 7.960 | 7.480 | 7.840 | 13,950 | +0.16(+2.08%) |
Apr 26, 2016 | 7.600 | 7.680 | 7.520 | 7.680 | 11,675 | +0.08(+1.05%) |
Apr 25, 2016 | 7.480 | 7.600 | 7.440 | 7.600 | 17,098 | +0.12(+1.60%) |
Apr 22, 2016 | 7.520 | 7.560 | 6.960 | 7.480 | 9,809 | -0.08(-1.06%) |
Apr 21, 2016 | 7.360 | 7.640 | 7.360 | 7.560 | 11,205 | +0.16(+2.16%) |
Apr 20, 2016 | 7.360 | 7.400 | 7.200 | 7.400 | 9,080 | +0.24(+3.35%) |
Apr 19, 2016 | 7.400 | 7.600 | 7.080 | 7.160 | 18,632 | -0.16(-2.19%) |
Apr 18, 2016 | 7.280 | 7.335 | 7.041 | 7.320 | 23,310 | +0.04(+0.55%) |
Apr 15, 2016 | 7.240 | 7.280 | 6.360 | 7.280 | 197,126 | +0.04(+0.55%) |
Apr 14, 2016 | 7.560 | 7.560 | 6.920 | 7.240 | 62,947 | -0.36(-4.74%) |
Apr 13, 2016 | 7.400 | 7.600 | 7.320 | 7.600 | 15,529 | +0.16(+2.15%) |
Apr 12, 2016 | 7.840 | 7.840 | 7.400 | 7.440 | 29,321 | -0.48(-6.06%) |
Apr 11, 2016 | 7.680 | 7.920 | 7.520 | 7.920 | 15,400 | +0.32(+4.21%) |
Apr 08, 2016 | 7.840 | 7.840 | 7.560 | 7.600 | 6,762 | -0.26(-3.31%) |
Apr 07, 2016 | 8.240 | 8.240 | 7.520 | 7.860 | 13,720 | -0.30(-3.68%) |
Apr 06, 2016 | 7.840 | 8.160 | 7.680 | 8.160 | 4,360 | +0.36(+4.62%) |
Apr 05, 2016 | 8.000 | 8.000 | 7.508 | 7.800 | 4,659 | +0.48(+6.56%) |
Apr 04, 2016 | 7.320 | 7.600 | 7.320 | 7.320 | 9,156 | +0.08(+1.10%) |
Apr 01, 2016 | 7.280 | 7.600 | 7.240 | 7.240 | 15,491 | -0.12(-1.63%) |
Mar 31, 2016 | 7.680 | 7.740 | 7.360 | 7.360 | 10,354 | -0.28(-3.66%) |
Mar 30, 2016 | 7.820 | 7.840 | 7.520 | 7.640 | 22,719 | +0.04(+0.52%) |
Mar 29, 2016 | 7.760 | 7.800 | 7.600 | 7.600 | 8,759 | +0.08(+1.07%) |
Mar 28, 2016 | 7.560 | 7.800 | 7.320 | 7.520 | 32,275 | -0.08(-1.05%) |
Mar 24, 2016 | 7.920 | 7.600 | 7.600 | 7.600 | 14,725 | -0.36(-4.52%) |
Mar 23, 2016 | 7.640 | 8.080 | 7.640 | 7.960 | 10,137 | +0.32(+4.19%) |
Mar 22, 2016 | 8.200 | 8.200 | 7.640 | 7.640 | 733 | -0.36(-4.50%) |
Mar 21, 2016 | 8.004 | 8.320 | 8.000 | 8.000 | 6,828 | -0.01(-0.16%) |
Mar 18, 2016 | 7.960 | 8.360 | 7.960 | 8.013 | 16,940 | +0.01(+0.16%) |
Mar 17, 2016 | 8.640 | 8.920 | 7.200 | 8.000 | 285,904 | -0.72(-8.26%) |
Mar 16, 2016 | 8.440 | 8.920 | 8.080 | 8.720 | 11,866 | -0.08(-0.91%) |
Mar 15, 2016 | 8.720 | 9.000 | 8.640 | 8.800 | 3,177 | +0.40(+4.76%) |
Mar 14, 2016 | 8.920 | 9.080 | 8.400 | 8.400 | 2,017 | -0.56(-6.28%) |
Mar 11, 2016 | 8.840 | 8.963 | 8.574 | 8.963 | 5,052 | +0.32(+3.74%) |
Mar 10, 2016 | 8.960 | 8.960 | 8.640 | 8.640 | 2,509 | -0.26(-2.92%) |
Mar 09, 2016 | 8.840 | 8.960 | 8.840 | 8.900 | 3,600 | +0.26(+3.01%) |
Mar 08, 2016 | 9.040 | 9.040 | 8.640 | 8.640 | 2,367 | -0.32(-3.57%) |
Mar 07, 2016 | 8.920 | 9.040 | 8.920 | 8.960 | 2,144 | +0.11(+1.28%) |
Mar 04, 2016 | 8.760 | 8.840 | 8.760 | 8.846 | 6,734 | +0.17(+1.92%) |
Mar 03, 2016 | 8.880 | 8.920 | 8.560 | 8.680 | 14,362 | -0.08(-0.91%) |
Mar 02, 2016 | 8.720 | 8.880 | 8.360 | 8.760 | 13,311 | +0.08(+0.92%) |
Mar 01, 2016 | 8.880 | 9.028 | 8.680 | 8.680 | 2,327 | +0.04(+0.47%) |
Feb 29, 2016 | 8.520 | 8.800 | 8.520 | 8.640 | 6,025 | +0.08(+0.93%) |
Feb 26, 2016 | 8.560 | 8.720 | 8.440 | 8.560 | 5,225 | +0.16(+1.90%) |
Feb 25, 2016 | 8.000 | 8.600 | 8.000 | 8.400 | 2,640 | +0.04(+0.48%) |
Feb 24, 2016 | 8.068 | 8.440 | 8.000 | 8.360 | 1,850 | +0.00(+0.00%) |
Feb 23, 2016 | 8.360 | 8.480 | 8.200 | 8.360 | 4,915 | -0.20(-2.34%) |
Feb 22, 2016 | 8.464 | 8.920 | 8.464 | 8.560 | 9,406 | +0.24(+2.88%) |
Feb 19, 2016 | 8.440 | 8.720 | 8.320 | 8.320 | 13,878 | -0.32(-3.70%) |
Feb 18, 2016 | 8.680 | 8.760 | 8.640 | 8.640 | 470 | +0.12(+1.41%) |
Feb 17, 2016 | 8.520 | 8.680 | 8.480 | 8.520 | 2,476 | +0.28(+3.40%) |
Feb 16, 2016 | 8.280 | 8.480 | 7.880 | 8.240 | 1,982 | +0.00(+0.00%) |
Feb 12, 2016 | 8.160 | 8.240 | 8.240 | 8.240 | 2,200 | +0.08(+0.98%) |
Feb 11, 2016 | 8.440 | 8.440 | 7.960 | 8.160 | 7,921 | +0.00(+0.00%) |
Feb 10, 2016 | 8.160 | 8.280 | 7.920 | 8.160 | 2,680 | -0.04(-0.49%) |
Feb 09, 2016 | 8.120 | 8.280 | 7.760 | 8.200 | 5,829 | +0.00(+0.00%) |
Feb 08, 2016 | 8.360 | 8.400 | 8.120 | 8.200 | 3,316 | -0.32(-3.76%) |
Feb 05, 2016 | 8.640 | 8.880 | 8.360 | 8.520 | 8,981 | -0.20(-2.29%) |
Feb 04, 2016 | 8.600 | 8.840 | 8.400 | 8.720 | 8,440 | +0.04(+0.46%) |
Feb 03, 2016 | 8.280 | 8.760 | 8.280 | 8.680 | 5,951 | +0.04(+0.46%) |
Feb 02, 2016 | 8.600 | 8.840 | 8.480 | 8.640 | 12,217 | -0.16(-1.87%) |