Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.400 | 8.400 | 8.230 | 8.250 | 45,112 | -0.15(-1.79%) |
Apr 28, 2016 | 8.310 | 8.470 | 8.300 | 8.400 | 169,422 | +0.06(+0.72%) |
Apr 27, 2016 | 8.320 | 8.360 | 8.140 | 8.340 | 89,132 | +0.02(+0.24%) |
Apr 26, 2016 | 8.300 | 8.400 | 8.280 | 8.320 | 67,399 | +0.04(+0.48%) |
Apr 25, 2016 | 8.230 | 8.290 | 8.160 | 8.280 | 55,473 | +0.08(+0.98%) |
Apr 22, 2016 | 8.210 | 8.220 | 8.120 | 8.200 | 39,591 | +0.03(+0.37%) |
Apr 21, 2016 | 8.290 | 8.290 | 8.150 | 8.170 | 68,547 | -0.05(-0.61%) |
Apr 20, 2016 | 8.100 | 8.270 | 8.090 | 8.220 | 108,630 | +0.14(+1.73%) |
Apr 19, 2016 | 8.050 | 8.110 | 8.010 | 8.080 | 80,923 | +0.03(+0.37%) |
Apr 18, 2016 | 8.020 | 8.070 | 8.010 | 8.050 | 35,828 | +0.03(+0.37%) |
Apr 15, 2016 | 8.020 | 8.020 | 7.970 | 8.020 | 45,197 | -0.01(-0.12%) |
Apr 14, 2016 | 8.140 | 8.140 | 8.010 | 8.030 | 34,232 | -0.07(-0.86%) |
Apr 13, 2016 | 8.030 | 8.120 | 8.030 | 8.100 | 46,807 | +0.03(+0.37%) |
Apr 12, 2016 | 8.080 | 8.140 | 8.030 | 8.070 | 90,511 | +0.01(+0.12%) |
Apr 11, 2016 | 8.080 | 8.090 | 7.990 | 8.060 | 73,439 | +0.02(+0.25%) |
Apr 08, 2016 | 8.010 | 8.080 | 7.960 | 8.040 | 37,388 | +0.02(+0.25%) |
Apr 07, 2016 | 7.960 | 8.030 | 7.920 | 8.020 | 56,436 | +0.02(+0.25%) |
Apr 06, 2016 | 8.010 | 8.090 | 7.970 | 8.000 | 76,230 | -0.04(-0.50%) |
Apr 05, 2016 | 7.980 | 8.080 | 7.950 | 8.040 | 34,824 | +0.03(+0.37%) |
Apr 04, 2016 | 8.110 | 8.130 | 7.940 | 8.010 | 74,368 | -0.08(-0.99%) |
Apr 01, 2016 | 8.010 | 8.090 | 7.980 | 8.090 | 32,163 | +0.05(+0.62%) |
Mar 31, 2016 | 8.020 | 8.050 | 7.960 | 8.040 | 48,049 | +0.07(+0.88%) |
Mar 30, 2016 | 7.960 | 8.060 | 7.910 | 7.970 | 63,138 | +0.01(+0.13%) |
Mar 29, 2016 | 7.870 | 7.990 | 7.870 | 7.960 | 57,624 | +0.02(+0.25%) |
Mar 28, 2016 | 7.900 | 8.000 | 7.820 | 7.940 | 51,399 | +0.00(+0.00%) |
Mar 24, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.02(+0.25%) | |
Mar 23, 2016 | 8.110 | 8.110 | 7.910 | 7.920 | 151,918 | -0.18(-2.22%) |
Mar 22, 2016 | 8.120 | 8.160 | 8.070 | 8.100 | 102,569 | -0.02(-0.25%) |
Mar 21, 2016 | 8.130 | 8.150 | 8.030 | 8.120 | 104,269 | +0.03(+0.37%) |
Mar 18, 2016 | 8.180 | 8.190 | 8.090 | 8.090 | 90,147 | -0.07(-0.86%) |
Mar 17, 2016 | 8.200 | 8.200 | 8.080 | 8.160 | 142,579 | +0.03(+0.37%) |
Mar 16, 2016 | 8.080 | 8.190 | 8.040 | 8.130 | 89,820 | +0.05(+0.62%) |
Mar 15, 2016 | 8.060 | 8.100 | 8.000 | 8.080 | 59,827 | +0.00(+0.00%) |
Mar 14, 2016 | 8.010 | 8.120 | 7.960 | 8.080 | 77,475 | +0.08(+1.00%) |
Mar 11, 2016 | 8.100 | 8.160 | 8.000 | 8.000 | 138,063 | -0.10(-1.23%) |
Mar 10, 2016 | 8.000 | 8.100 | 7.920 | 8.100 | 178,462 | -0.03(-0.37%) |
Mar 09, 2016 | 8.170 | 8.240 | 7.910 | 8.130 | 197,694 | +0.02(+0.25%) |
Mar 08, 2016 | 8.140 | 8.250 | 8.070 | 8.110 | 107,308 | -0.01(-0.12%) |
Mar 07, 2016 | 8.210 | 8.260 | 8.110 | 8.120 | 101,617 | -0.03(-0.37%) |
Mar 04, 2016 | 8.150 | 8.180 | 8.110 | 8.150 | 156,289 | +0.05(+0.62%) |
Mar 03, 2016 | 7.990 | 8.110 | 7.990 | 8.100 | 97,977 | +0.09(+1.12%) |
Mar 02, 2016 | 7.980 | 8.130 | 7.980 | 8.010 | 146,396 | +0.02(+0.25%) |
Mar 01, 2016 | 7.860 | 7.990 | 7.820 | 7.990 | 146,112 | +0.15(+1.91%) |
Feb 29, 2016 | 7.750 | 7.880 | 7.750 | 7.840 | 122,172 | +0.11(+1.42%) |
Feb 26, 2016 | 7.700 | 7.840 | 7.650 | 7.730 | 245,946 | +0.03(+0.39%) |
Feb 25, 2016 | 7.760 | 7.850 | 7.660 | 7.700 | 304,355 | -0.15(-1.91%) |
Feb 24, 2016 | 7.860 | 7.910 | 7.780 | 7.850 | 195,994 | -0.06(-0.76%) |
Feb 23, 2016 | 7.900 | 8.000 | 7.890 | 7.910 | 115,860 | -0.01(-0.13%) |
Feb 22, 2016 | 7.900 | 7.960 | 7.860 | 7.920 | 164,030 | +0.14(+1.80%) |
Feb 19, 2016 | 7.850 | 7.870 | 7.760 | 7.780 | 326,376 | -0.10(-1.27%) |
Feb 18, 2016 | 7.680 | 7.970 | 7.680 | 7.880 | 171,057 | +0.26(+3.41%) |
Feb 17, 2016 | 7.500 | 7.660 | 7.480 | 7.620 | 168,212 | +0.15(+2.01%) |
Feb 16, 2016 | 7.500 | 7.600 | 7.430 | 7.470 | 134,754 | +0.04(+0.54%) |
Feb 12, 2016 | 7.430 | 7.430 | 7.430 | 0 | +0.19(+2.62%) | |
Feb 11, 2016 | 7.350 | 7.420 | 7.150 | 7.240 | 168,371 | -0.17(-2.29%) |
Feb 10, 2016 | 7.370 | 7.410 | 323,715 | +0.07(+0.95%) | ||
Feb 09, 2016 | 7.430 | 7.430 | 7.190 | 7.340 | 312,406 | -0.12(-1.61%) |
Feb 08, 2016 | 7.470 | 7.480 | 7.400 | 7.460 | 151,066 | +0.01(+0.13%) |
Feb 05, 2016 | 7.350 | 7.490 | 7.350 | 7.450 | 121,397 | +0.03(+0.40%) |
Feb 04, 2016 | 7.250 | 7.460 | 7.250 | 7.420 | 151,589 | +0.12(+1.64%) |
Feb 03, 2016 | 7.280 | 7.340 | 7.220 | 7.300 | 51,453 | +0.02(+0.27%) |
Feb 02, 2016 | 7.170 | 7.280 | 7.150 | 7.280 | 129,637 | +0.08(+1.11%) |