Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.810 | 7.860 | 7.439 | 7.665 | 10,322 | -0.21(-2.60%) |
Apr 28, 2016 | 7.850 | 7.950 | 7.790 | 7.870 | 19,615 | +0.05(+0.64%) |
Apr 27, 2016 | 7.850 | 7.950 | 7.840 | 7.820 | 5,586 | -0.01(-0.10%) |
Apr 26, 2016 | 7.600 | 7.830 | 7.600 | 7.827 | 22,655 | +0.35(+4.65%) |
Apr 25, 2016 | 7.490 | 7.530 | 7.410 | 7.480 | 18,598 | +0.05(+0.67%) |
Apr 22, 2016 | 7.740 | 7.805 | 6.631 | 7.430 | 36,664 | -0.25(-3.26%) |
Apr 21, 2016 | 7.950 | 7.950 | 7.603 | 7.680 | 18,678 | -0.12(-1.54%) |
Apr 20, 2016 | 8.070 | 8.070 | 7.500 | 7.800 | 37,858 | -0.25(-3.11%) |
Apr 19, 2016 | 8.000 | 8.370 | 7.970 | 8.050 | 9,439 | +0.04(+0.50%) |
Apr 18, 2016 | 8.010 | 8.340 | 7.990 | 8.010 | 9,578 | +0.01(+0.12%) |
Apr 15, 2016 | 8.370 | 8.460 | 8.000 | 8.000 | 20,827 | -0.38(-4.53%) |
Apr 14, 2016 | 8.390 | 8.490 | 8.374 | 8.380 | 5,141 | -0.12(-1.41%) |
Apr 13, 2016 | 8.500 | 8.500 | 8.360 | 8.500 | 6,540 | +0.04(+0.47%) |
Apr 12, 2016 | 8.310 | 8.500 | 8.270 | 8.460 | 10,266 | +0.09(+1.08%) |
Apr 11, 2016 | 8.540 | 8.540 | 8.280 | 8.370 | 10,346 | -0.09(-1.09%) |
Apr 08, 2016 | 8.500 | 8.620 | 8.318 | 8.462 | 13,346 | -0.13(-1.49%) |
Apr 07, 2016 | 8.460 | 8.650 | 8.130 | 8.590 | 6,555 | +0.15(+1.78%) |
Apr 06, 2016 | 8.290 | 8.545 | 8.260 | 8.440 | 17,076 | +0.14(+1.69%) |
Apr 05, 2016 | 8.520 | 8.679 | 8.300 | 8.300 | 20,223 | -0.22(-2.58%) |
Apr 04, 2016 | 8.580 | 8.810 | 8.500 | 8.520 | 9,442 | -0.22(-2.52%) |
Apr 01, 2016 | 8.300 | 8.830 | 8.300 | 8.740 | 7,514 | +0.33(+3.92%) |
Mar 31, 2016 | 8.500 | 8.600 | 8.310 | 8.410 | 29,604 | -0.54(-6.03%) |
Mar 30, 2016 | 8.500 | 8.950 | 8.500 | 8.950 | 31,110 | +0.49(+5.79%) |
Mar 29, 2016 | 8.250 | 8.680 | 8.250 | 8.460 | 12,903 | +0.35(+4.32%) |
Mar 28, 2016 | 8.220 | 8.500 | 8.200 | 8.110 | 50,825 | +0.01(+0.12%) |
Mar 24, 2016 | 8.280 | 8.100 | 8.100 | 8.100 | 5,200 | -0.29(-3.46%) |
Mar 23, 2016 | 8.650 | 8.650 | 8.300 | 8.390 | 7,424 | -0.33(-3.78%) |
Mar 22, 2016 | 8.820 | 8.820 | 8.520 | 8.720 | 8,044 | -0.08(-0.91%) |
Mar 21, 2016 | 8.510 | 8.852 | 8.510 | 8.800 | 2,391 | +0.20(+2.28%) |
Mar 18, 2016 | 8.648 | 8.720 | 8.604 | 8.604 | 1,208 | -0.07(-0.76%) |
Mar 17, 2016 | 9.110 | 9.110 | 8.510 | 8.670 | 8,769 | +0.10(+1.17%) |
Mar 16, 2016 | 8.640 | 8.750 | 8.500 | 8.570 | 3,298 | -0.31(-3.49%) |
Mar 15, 2016 | 8.770 | 9.230 | 8.650 | 8.880 | 10,655 | +0.00(+0.00%) |
Mar 14, 2016 | 8.810 | 9.050 | 8.810 | 8.880 | 5,243 | -0.02(-0.22%) |
Mar 11, 2016 | 9.100 | 9.100 | 8.881 | 8.900 | 8,549 | -0.10(-1.11%) |
Mar 10, 2016 | 8.800 | 9.090 | 8.570 | 9.000 | 9,406 | +0.14(+1.64%) |
Mar 09, 2016 | 8.700 | 8.855 | 8.601 | 8.855 | 4,715 | +0.21(+2.49%) |
Mar 08, 2016 | 8.550 | 8.690 | 8.451 | 8.640 | 3,191 | +0.12(+1.41%) |
Mar 07, 2016 | 8.260 | 8.690 | 8.260 | 8.520 | 6,369 | +0.26(+3.15%) |
Mar 04, 2016 | 8.530 | 8.530 | 8.010 | 8.260 | 23,354 | -0.10(-1.20%) |
Mar 03, 2016 | 8.700 | 8.700 | 8.360 | 8.360 | 6,522 | -0.28(-3.24%) |
Mar 02, 2016 | 8.550 | 8.730 | 8.305 | 8.640 | 7,558 | +0.14(+1.65%) |
Mar 01, 2016 | 8.540 | 8.730 | 8.230 | 8.500 | 8,651 | +0.11(+1.31%) |
Feb 29, 2016 | 8.330 | 8.730 | 8.330 | 8.390 | 9,700 | +0.08(+0.96%) |
Feb 26, 2016 | 8.290 | 8.310 | 8.165 | 8.310 | 4,184 | +0.17(+2.10%) |
Feb 25, 2016 | 8.052 | 8.210 | 8.052 | 8.139 | 2,195 | +0.22(+2.76%) |
Feb 24, 2016 | 8.024 | 8.110 | 7.920 | 7.920 | 4,417 | -0.07(-0.88%) |
Feb 23, 2016 | 8.240 | 8.240 | 7.810 | 7.990 | 10,930 | -0.22(-2.68%) |
Feb 22, 2016 | 8.236 | 8.236 | 7.920 | 8.210 | 8,907 | +0.21(+2.63%) |
Feb 19, 2016 | 8.050 | 8.099 | 8.000 | 8.000 | 3,461 | -0.01(-0.12%) |
Feb 18, 2016 | 8.310 | 8.310 | 8.010 | 8.010 | 8,830 | -0.29(-3.49%) |
Feb 17, 2016 | 8.400 | 8.439 | 8.010 | 8.300 | 19,084 | +0.02(+0.24%) |
Feb 16, 2016 | 8.200 | 8.280 | 7.920 | 8.280 | 4,532 | +0.18(+2.22%) |
Feb 12, 2016 | 8.230 | 8.100 | 8.100 | 8.100 | 4,000 | +0.07(+0.87%) |
Feb 11, 2016 | 8.010 | 8.130 | 7.870 | 8.030 | 12,762 | -0.03(-0.37%) |
Feb 10, 2016 | 8.000 | 8.270 | 7.980 | 8.060 | 9,136 | +0.11(+1.38%) |
Feb 09, 2016 | 8.150 | 8.250 | 7.900 | 7.950 | 15,217 | -0.30(-3.64%) |
Feb 08, 2016 | 8.830 | 9.005 | 8.250 | 8.250 | 10,441 | -0.85(-9.34%) |
Feb 05, 2016 | 9.020 | 9.100 | 8.880 | 9.100 | 8,568 | +0.17(+1.90%) |
Feb 04, 2016 | 8.790 | 9.250 | 8.790 | 8.930 | 20,504 | +0.08(+0.90%) |
Feb 03, 2016 | 8.740 | 9.120 | 8.740 | 8.850 | 10,021 | +0.11(+1.26%) |
Feb 02, 2016 | 8.610 | 8.880 | 8.585 | 8.740 | 3,545 | +0.09(+1.04%) |