Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.832 | 8.905 | 8.737 | 8.842 | 278,159 | -0.03(-0.30%) |
Apr 28, 2016 | 9.000 | 9.021 | 8.858 | 8.868 | 142,386 | -0.14(-1.52%) |
Apr 27, 2016 | 8.968 | 9.031 | 8.842 | 9.005 | 207,103 | +0.05(+0.53%) |
Apr 26, 2016 | 8.926 | 8.958 | 8.826 | 8.958 | 231,267 | +0.05(+0.59%) |
Apr 25, 2016 | 8.700 | 8.910 | 8.616 | 8.905 | 231,296 | +0.23(+2.60%) |
Apr 22, 2016 | 8.606 | 8.742 | 8.590 | 8.679 | 147,603 | +0.08(+0.98%) |
Apr 21, 2016 | 8.774 | 8.790 | 8.537 | 8.595 | 317,280 | -0.18(-2.09%) |
Apr 20, 2016 | 8.795 | 8.847 | 8.739 | 8.779 | 167,275 | -0.01(-0.15%) |
Apr 19, 2016 | 8.756 | 8.811 | 8.735 | 8.792 | 178,950 | +0.07(+0.78%) |
Apr 18, 2016 | 8.709 | 8.750 | 8.657 | 8.724 | 236,327 | +0.04(+0.42%) |
Apr 15, 2016 | 8.604 | 8.748 | 8.557 | 8.688 | 264,534 | +0.04(+0.42%) |
Apr 14, 2016 | 8.630 | 8.693 | 8.568 | 8.651 | 154,961 | -0.05(-0.54%) |
Apr 13, 2016 | 8.662 | 8.730 | 8.604 | 8.698 | 136,358 | +0.07(+0.85%) |
Apr 12, 2016 | 8.625 | 8.714 | 8.604 | 8.625 | 172,242 | +0.05(+0.55%) |
Apr 11, 2016 | 8.589 | 8.693 | 8.557 | 8.578 | 266,791 | +0.02(+0.18%) |
Apr 08, 2016 | 8.599 | 8.683 | 8.542 | 8.563 | 205,486 | +0.00(+0.00%) |
Apr 07, 2016 | 8.542 | 8.641 | 8.511 | 8.563 | 147,812 | -0.02(-0.18%) |
Apr 06, 2016 | 8.516 | 8.620 | 8.500 | 8.578 | 150,215 | +0.03(+0.37%) |
Apr 05, 2016 | 8.438 | 8.589 | 8.401 | 8.547 | 264,910 | +0.09(+1.05%) |
Apr 04, 2016 | 8.505 | 8.563 | 8.443 | 8.458 | 133,807 | -0.05(-0.55%) |
Apr 01, 2016 | 8.474 | 8.542 | 8.438 | 8.505 | 183,817 | -0.04(-0.43%) |
Mar 31, 2016 | 8.573 | 8.625 | 8.516 | 8.542 | 211,816 | -0.03(-0.30%) |
Mar 30, 2016 | 8.625 | 8.651 | 8.479 | 8.568 | 217,911 | -0.08(-0.90%) |
Mar 29, 2016 | 8.458 | 8.662 | 8.427 | 8.646 | 166,890 | +0.14(+1.66%) |
Mar 28, 2016 | 8.396 | 8.547 | 8.376 | 8.505 | 142,475 | +0.08(+0.93%) |
Mar 24, 2016 | 8.333 | 8.427 | 8.427 | 8.427 | 79,773 | +0.08(+0.94%) |
Mar 23, 2016 | 8.411 | 8.500 | 8.344 | 8.349 | 137,267 | -0.08(-0.93%) |
Mar 22, 2016 | 8.427 | 8.505 | 8.372 | 8.427 | 137,388 | -0.03(-0.31%) |
Mar 21, 2016 | 8.516 | 8.615 | 8.427 | 8.453 | 141,620 | -0.08(-0.92%) |
Mar 18, 2016 | 8.604 | 8.604 | 8.505 | 8.531 | 353,116 | -0.02(-0.24%) |
Mar 17, 2016 | 8.438 | 8.604 | 8.373 | 8.552 | 239,087 | +0.17(+2.09%) |
Mar 16, 2016 | 8.155 | 8.414 | 8.134 | 8.378 | 235,663 | +0.18(+2.21%) |
Mar 15, 2016 | 8.248 | 8.321 | 8.114 | 8.196 | 318,711 | -0.11(-1.31%) |
Mar 14, 2016 | 8.233 | 8.315 | 8.145 | 8.305 | 166,467 | +0.05(+0.63%) |
Mar 11, 2016 | 8.124 | 8.264 | 8.077 | 8.253 | 229,597 | +0.17(+2.05%) |
Mar 10, 2016 | 8.160 | 8.305 | 7.995 | 8.088 | 171,031 | -0.03(-0.32%) |
Mar 09, 2016 | 7.943 | 8.204 | 7.943 | 8.114 | 210,079 | +0.04(+0.51%) |
Mar 08, 2016 | 8.072 | 8.145 | 7.943 | 8.072 | 292,747 | -0.03(-0.38%) |
Mar 07, 2016 | 8.077 | 8.196 | 8.021 | 8.103 | 201,152 | +0.06(+0.77%) |
Mar 04, 2016 | 7.974 | 8.067 | 7.939 | 8.041 | 230,573 | +0.08(+0.97%) |
Mar 03, 2016 | 7.927 | 7.979 | 7.870 | 7.964 | 221,021 | +0.06(+0.72%) |
Mar 02, 2016 | 7.684 | 7.907 | 7.663 | 7.907 | 178,551 | +0.20(+2.55%) |
Mar 01, 2016 | 7.757 | 7.798 | 7.663 | 7.710 | 180,650 | +0.01(+0.13%) |
Feb 29, 2016 | 7.700 | 7.891 | 7.663 | 7.700 | 231,897 | +0.03(+0.34%) |
Feb 26, 2016 | 7.850 | 7.881 | 7.653 | 7.674 | 306,290 | -0.13(-1.72%) |
Feb 25, 2016 | 7.576 | 7.837 | 7.516 | 7.808 | 333,023 | +0.34(+4.50%) |
Feb 24, 2016 | 7.337 | 7.513 | 7.314 | 7.472 | 219,896 | +0.05(+0.70%) |
Feb 23, 2016 | 7.462 | 7.710 | 7.389 | 7.420 | 259,393 | -0.18(-2.32%) |
Feb 22, 2016 | 7.663 | 7.751 | 7.565 | 7.596 | 227,085 | -0.08(-1.08%) |
Feb 19, 2016 | 7.565 | 7.710 | 7.519 | 7.679 | 201,604 | +0.04(+0.47%) |
Feb 18, 2016 | 7.239 | 7.653 | 7.239 | 7.643 | 530,977 | +0.53(+7.50%) |
Feb 17, 2016 | 7.156 | 7.260 | 7.084 | 7.110 | 210,662 | +0.01(+0.15%) |
Feb 16, 2016 | 6.986 | 7.148 | 6.939 | 7.099 | 186,351 | +0.23(+3.27%) |
Feb 12, 2016 | 6.915 | 6.874 | 6.874 | 6.874 | 142,793 | +0.02(+0.30%) |
Feb 11, 2016 | 6.741 | 6.977 | 6.690 | 6.854 | 275,411 | +0.03(+0.45%) |
Feb 10, 2016 | 6.926 | 7.105 | 6.813 | 6.823 | 204,040 | -0.08(-1.11%) |
Feb 09, 2016 | 7.218 | 7.218 | 6.833 | 6.900 | 278,439 | -0.38(-5.21%) |
Feb 08, 2016 | 7.249 | 7.300 | 6.972 | 7.279 | 281,279 | +0.08(+1.14%) |
Feb 05, 2016 | 7.161 | 7.366 | 7.161 | 7.197 | 191,348 | -0.01(-0.07%) |
Feb 04, 2016 | 7.182 | 7.375 | 7.182 | 7.202 | 138,450 | -0.03(-0.43%) |
Feb 03, 2016 | 7.295 | 7.331 | 7.131 | 7.233 | 212,717 | -0.03(-0.42%) |
Feb 02, 2016 | 7.264 | 7.341 | 7.115 | 7.264 | 199,153 | +0.02(+0.28%) |