Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.820 | 9.050 | 8.780 | 9.010 | 74,325 | +0.23(+2.57%) |
Apr 28, 2016 | 8.620 | 8.910 | 8.600 | 8.784 | 102,678 | +0.17(+2.02%) |
Apr 27, 2016 | 8.400 | 8.710 | 8.390 | 8.610 | 116,192 | +0.33(+3.99%) |
Apr 26, 2016 | 8.170 | 8.290 | 8.100 | 8.280 | 52,545 | +0.07(+0.85%) |
Apr 25, 2016 | 8.450 | 8.450 | 8.063 | 8.210 | 54,103 | -0.23(-2.73%) |
Apr 22, 2016 | 8.310 | 8.460 | 8.310 | 8.440 | 20,564 | +0.13(+1.56%) |
Apr 21, 2016 | 8.260 | 8.370 | 8.230 | 8.310 | 28,097 | +0.00(+0.04%) |
Apr 20, 2016 | 8.020 | 8.390 | 8.020 | 8.307 | 43,571 | +0.26(+3.19%) |
Apr 19, 2016 | 7.770 | 8.090 | 7.770 | 8.050 | 43,039 | +0.29(+3.74%) |
Apr 18, 2016 | 7.570 | 7.820 | 7.438 | 7.760 | 22,311 | +0.09(+1.17%) |
Apr 15, 2016 | 7.690 | 7.750 | 7.670 | 7.670 | 17,129 | -0.05(-0.65%) |
Apr 14, 2016 | 7.880 | 7.880 | 7.690 | 7.720 | 18,474 | -0.06(-0.77%) |
Apr 13, 2016 | 7.720 | 7.890 | 7.700 | 7.780 | 62,905 | -0.03(-0.40%) |
Apr 12, 2016 | 7.650 | 7.890 | 7.650 | 7.811 | 92,311 | +0.21(+2.78%) |
Apr 11, 2016 | 7.520 | 7.720 | 7.520 | 7.600 | 35,180 | +0.15(+2.01%) |
Apr 08, 2016 | 7.460 | 7.540 | 7.340 | 7.450 | 63,158 | +0.13(+1.73%) |
Apr 07, 2016 | 7.320 | 7.360 | 7.310 | 7.323 | 6,362 | -0.09(-1.17%) |
Apr 06, 2016 | 7.320 | 7.410 | 7.293 | 7.410 | 18,826 | +0.19(+2.63%) |
Apr 05, 2016 | 7.260 | 7.271 | 7.180 | 7.220 | 13,269 | -0.03(-0.43%) |
Apr 04, 2016 | 7.380 | 7.380 | 7.251 | 7.251 | 11,224 | -0.10(-1.34%) |
Apr 01, 2016 | 7.330 | 7.430 | 7.260 | 7.350 | 16,846 | -0.12(-1.56%) |
Mar 31, 2016 | 7.420 | 7.500 | 7.420 | 7.466 | 28,992 | +0.03(+0.45%) |
Mar 30, 2016 | 7.330 | 7.470 | 7.274 | 7.433 | 14,935 | +0.20(+2.81%) |
Mar 29, 2016 | 7.080 | 7.230 | 7.080 | 7.230 | 8,055 | +0.07(+0.96%) |
Mar 28, 2016 | 7.210 | 7.240 | 7.130 | 7.161 | 9,882 | -0.07(-0.93%) |
Mar 24, 2016 | 7.210 | 7.228 | 7.228 | 7.228 | 19,200 | -0.04(-0.57%) |
Mar 23, 2016 | 7.410 | 7.410 | 7.260 | 7.270 | 7,400 | -0.24(-3.20%) |
Mar 22, 2016 | 7.430 | 7.530 | 7.390 | 7.510 | 9,794 | +0.06(+0.81%) |
Mar 21, 2016 | 7.540 | 7.540 | 7.390 | 7.450 | 6,146 | -0.10(-1.32%) |
Mar 18, 2016 | 7.610 | 7.720 | 7.500 | 7.550 | 20,016 | -0.02(-0.26%) |
Mar 17, 2016 | 7.380 | 7.660 | 7.380 | 7.570 | 19,477 | +0.24(+3.27%) |
Mar 16, 2016 | 7.210 | 7.330 | 7.175 | 7.330 | 13,191 | +0.18(+2.52%) |
Mar 15, 2016 | 7.210 | 7.210 | 6.970 | 7.150 | 14,496 | -0.11(-1.52%) |
Mar 14, 2016 | 7.310 | 7.310 | 7.170 | 7.260 | 15,629 | -0.04(-0.55%) |
Mar 11, 2016 | 7.240 | 7.350 | 7.240 | 7.300 | 15,439 | +0.19(+2.67%) |
Mar 10, 2016 | 7.250 | 7.250 | 7.100 | 7.110 | 23,308 | -0.09(-1.25%) |
Mar 09, 2016 | 7.130 | 7.230 | 7.075 | 7.200 | 29,591 | +0.19(+2.71%) |
Mar 08, 2016 | 7.290 | 7.290 | 6.980 | 7.010 | 43,521 | -0.36(-4.87%) |
Mar 07, 2016 | 7.110 | 7.369 | 7.110 | 7.369 | 30,673 | +0.19(+2.63%) |
Mar 04, 2016 | 7.020 | 7.280 | 6.920 | 7.180 | 104,489 | +0.19(+2.72%) |
Mar 03, 2016 | 6.920 | 7.134 | 6.890 | 6.990 | 51,659 | +0.09(+1.26%) |
Mar 02, 2016 | 6.640 | 6.910 | 6.620 | 6.903 | 42,907 | +0.19(+2.88%) |
Mar 01, 2016 | 6.640 | 6.780 | 6.590 | 6.710 | 8,534 | +0.08(+1.21%) |
Feb 29, 2016 | 6.620 | 6.670 | 6.550 | 6.630 | 15,744 | +0.08(+1.22%) |
Feb 26, 2016 | 6.460 | 6.630 | 6.460 | 6.550 | 20,105 | +0.16(+2.50%) |
Feb 25, 2016 | 6.370 | 6.460 | 6.240 | 6.390 | 14,662 | -0.02(-0.31%) |
Feb 24, 2016 | 6.240 | 6.418 | 6.149 | 6.410 | 16,489 | +0.07(+1.10%) |
Feb 23, 2016 | 6.550 | 6.610 | 6.310 | 6.340 | 24,670 | -0.32(-4.80%) |
Feb 22, 2016 | 6.660 | 6.670 | 6.610 | 6.660 | 6,805 | +0.20(+3.10%) |
Feb 19, 2016 | 6.540 | 6.540 | 6.440 | 6.460 | 5,876 | -0.15(-2.27%) |
Feb 18, 2016 | 6.730 | 6.730 | 6.540 | 6.610 | 15,493 | -0.01(-0.15%) |
Feb 17, 2016 | 6.490 | 6.680 | 6.462 | 6.620 | 21,050 | +0.27(+4.25%) |
Feb 16, 2016 | 6.360 | 6.420 | 6.280 | 6.350 | 17,522 | +0.11(+1.76%) |
Feb 12, 2016 | 6.050 | 6.240 | 6.240 | 6.240 | 12,700 | +0.33(+5.58%) |
Feb 11, 2016 | 5.990 | 6.090 | 5.870 | 5.910 | 12,493 | -0.27(-4.37%) |
Feb 10, 2016 | 6.110 | 6.280 | 6.110 | 6.180 | 11,759 | -0.02(-0.24%) |
Feb 09, 2016 | 6.250 | 6.310 | 6.040 | 6.195 | 18,590 | -0.23(-3.65%) |
Feb 08, 2016 | 6.760 | 6.820 | 6.200 | 6.430 | 45,191 | -0.47(-6.81%) |
Feb 05, 2016 | 6.910 | 6.930 | 6.820 | 6.900 | 17,818 | -0.08(-1.15%) |
Feb 04, 2016 | 6.830 | 7.090 | 6.800 | 6.980 | 29,121 | +0.14(+2.05%) |
Feb 03, 2016 | 6.660 | 6.860 | 6.430 | 6.840 | 20,583 | +0.25(+3.87%) |
Feb 02, 2016 | 6.670 | 6.680 | 6.541 | 6.585 | 13,660 | -0.24(-3.55%) |