Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.192 | 8.393 | 8.034 | 8.192 | 157,534 | -0.03(-0.32%) |
Apr 28, 2016 | 8.130 | 8.358 | 8.086 | 8.218 | 259,335 | +0.05(+0.64%) |
Apr 27, 2016 | 8.376 | 8.463 | 8.051 | 8.165 | 301,916 | -0.19(-2.31%) |
Apr 26, 2016 | 8.262 | 8.419 | 8.209 | 8.358 | 167,378 | +0.10(+1.17%) |
Apr 25, 2016 | 8.472 | 8.472 | 8.205 | 8.262 | 92,389 | -0.23(-2.68%) |
Apr 22, 2016 | 8.218 | 8.516 | 8.183 | 8.490 | 231,518 | +0.17(+2.00%) |
Apr 21, 2016 | 8.665 | 8.717 | 8.306 | 8.323 | 177,446 | -0.35(-4.04%) |
Apr 20, 2016 | 8.402 | 8.726 | 8.332 | 8.674 | 160,589 | +0.25(+2.91%) |
Apr 19, 2016 | 8.472 | 8.568 | 8.323 | 8.428 | 185,142 | +0.00(+0.00%) |
Apr 18, 2016 | 8.148 | 8.542 | 8.060 | 8.428 | 292,279 | +0.18(+2.23%) |
Apr 15, 2016 | 7.999 | 8.349 | 7.885 | 8.244 | 293,309 | +0.18(+2.17%) |
Apr 14, 2016 | 7.885 | 8.174 | 7.797 | 8.069 | 213,241 | +0.20(+2.56%) |
Apr 13, 2016 | 7.762 | 7.885 | 7.719 | 7.867 | 158,137 | +0.12(+1.58%) |
Apr 12, 2016 | 7.482 | 7.797 | 7.473 | 7.745 | 143,606 | +0.27(+3.63%) |
Apr 11, 2016 | 7.298 | 7.552 | 7.289 | 7.473 | 155,554 | +0.21(+2.89%) |
Apr 08, 2016 | 6.895 | 7.307 | 6.895 | 7.263 | 162,469 | +0.45(+6.56%) |
Apr 07, 2016 | 6.904 | 6.974 | 6.729 | 6.816 | 210,723 | -0.17(-2.38%) |
Apr 06, 2016 | 7.132 | 7.132 | 6.913 | 6.983 | 123,317 | -0.11(-1.48%) |
Apr 05, 2016 | 6.877 | 7.105 | 6.834 | 7.088 | 161,007 | +0.19(+2.80%) |
Apr 04, 2016 | 7.096 | 7.193 | 6.877 | 6.895 | 144,078 | -0.20(-2.84%) |
Apr 01, 2016 | 7.316 | 7.324 | 7.009 | 7.096 | 221,600 | -0.31(-4.14%) |
Mar 31, 2016 | 7.307 | 7.561 | 7.307 | 7.403 | 189,304 | +0.11(+1.44%) |
Mar 30, 2016 | 7.202 | 7.368 | 7.105 | 7.298 | 137,898 | +0.18(+2.46%) |
Mar 29, 2016 | 7.070 | 7.158 | 6.764 | 7.123 | 257,744 | +0.01(+0.12%) |
Mar 28, 2016 | 7.026 | 7.123 | 6.930 | 7.114 | 197,798 | +0.09(+1.25%) |
Mar 24, 2016 | 6.886 | 7.026 | 7.026 | 7.026 | 336,487 | +0.05(+0.75%) |
Mar 23, 2016 | 7.237 | 7.298 | 6.851 | 6.974 | 268,929 | -0.32(-4.44%) |
Mar 22, 2016 | 7.412 | 7.517 | 7.219 | 7.298 | 181,837 | -0.18(-2.34%) |
Mar 21, 2016 | 7.675 | 7.675 | 7.403 | 7.473 | 184,841 | -0.25(-3.18%) |
Mar 18, 2016 | 7.964 | 8.253 | 7.505 | 7.719 | 425,556 | -0.16(-2.00%) |
Mar 17, 2016 | 7.552 | 7.951 | 7.535 | 7.876 | 172,645 | +0.35(+4.66%) |
Mar 16, 2016 | 7.368 | 7.754 | 7.359 | 7.526 | 297,606 | +0.15(+2.02%) |
Mar 15, 2016 | 7.429 | 7.508 | 7.245 | 7.377 | 156,355 | -0.05(-0.71%) |
Mar 14, 2016 | 7.491 | 7.578 | 7.288 | 7.429 | 146,868 | -0.11(-1.40%) |
Mar 11, 2016 | 7.500 | 7.701 | 7.429 | 7.535 | 138,763 | +0.11(+1.42%) |
Mar 10, 2016 | 7.491 | 7.640 | 7.237 | 7.429 | 165,319 | -0.04(-0.59%) |
Mar 09, 2016 | 7.280 | 7.596 | 7.210 | 7.473 | 253,509 | +0.25(+3.39%) |
Mar 08, 2016 | 7.762 | 7.762 | 7.193 | 7.228 | 320,999 | -0.60(-7.72%) |
Mar 07, 2016 | 7.745 | 8.069 | 7.719 | 7.832 | 204,520 | +0.07(+0.90%) |
Mar 04, 2016 | 7.692 | 7.973 | 7.613 | 7.762 | 202,218 | +0.17(+2.19%) |
Mar 03, 2016 | 7.254 | 7.710 | 7.254 | 7.596 | 352,219 | +0.40(+5.60%) |
Mar 02, 2016 | 7.184 | 7.394 | 7.175 | 7.193 | 657,388 | +0.03(+0.37%) |
Mar 01, 2016 | 7.088 | 7.377 | 7.026 | 7.167 | 240,220 | +0.12(+1.74%) |
Feb 29, 2016 | 6.921 | 7.272 | 6.921 | 7.044 | 238,028 | +0.07(+1.01%) |
Feb 26, 2016 | 6.930 | 7.202 | 6.834 | 6.974 | 316,748 | +0.12(+1.79%) |
Feb 25, 2016 | 6.904 | 6.983 | 6.597 | 6.851 | 197,712 | -0.06(-0.89%) |
Feb 24, 2016 | 6.825 | 6.974 | 6.623 | 6.913 | 164,200 | -0.02(-0.25%) |
Feb 23, 2016 | 7.184 | 7.219 | 6.799 | 6.930 | 254,242 | -0.28(-3.89%) |
Feb 22, 2016 | 7.307 | 7.535 | 7.158 | 7.210 | 242,247 | -0.04(-0.60%) |
Feb 19, 2016 | 7.140 | 7.333 | 6.983 | 7.254 | 214,266 | +0.12(+1.72%) |
Feb 18, 2016 | 7.210 | 7.324 | 6.956 | 7.132 | 218,052 | +0.02(+0.25%) |
Feb 17, 2016 | 6.877 | 7.359 | 6.877 | 7.114 | 320,353 | +0.25(+3.70%) |
Feb 16, 2016 | 6.693 | 6.965 | 6.553 | 6.860 | 167,160 | +0.30(+4.54%) |
Feb 12, 2016 | 6.834 | 6.562 | 6.562 | 6.562 | 408,395 | -0.17(-2.47%) |
Feb 11, 2016 | 6.273 | 6.772 | 6.229 | 6.729 | 413,606 | +0.28(+4.35%) |
Feb 10, 2016 | 6.397 | 6.681 | 6.323 | 6.448 | 365,443 | -0.02(-0.27%) |
Feb 09, 2016 | 6.663 | 6.706 | 6.155 | 6.465 | 567,951 | -0.26(-3.84%) |
Feb 08, 2016 | 7.034 | 7.077 | 6.681 | 6.724 | 532,614 | -0.43(-6.02%) |
Feb 05, 2016 | 7.128 | 7.481 | 7.102 | 7.154 | 388,972 | -0.22(-3.03%) |
Feb 04, 2016 | 7.498 | 7.610 | 7.102 | 7.378 | 518,029 | -0.15(-2.06%) |
Feb 03, 2016 | 7.834 | 7.869 | 6.706 | 7.533 | 2,104,990 | -0.86(-10.26%) |
Feb 02, 2016 | 8.273 | 8.445 | 8.067 | 8.394 | 324,799 | -0.12(-1.42%) |