Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.148 | 8.193 | 8.118 | 8.178 | 57,477 | +0.05(+0.65%) |
Apr 28, 2016 | 8.171 | 8.171 | 8.118 | 8.126 | 56,112 | -0.04(-0.55%) |
Apr 27, 2016 | 8.163 | 8.178 | 8.126 | 8.171 | 28,176 | +0.00(+0.00%) |
Apr 26, 2016 | 8.148 | 8.178 | 8.135 | 8.171 | 52,498 | +0.06(+0.74%) |
Apr 25, 2016 | 8.178 | 8.184 | 8.111 | 8.111 | 60,740 | -0.07(-0.84%) |
Apr 22, 2016 | 8.201 | 8.238 | 8.171 | 8.180 | 59,023 | +0.01(+0.11%) |
Apr 21, 2016 | 8.171 | 8.231 | 8.171 | 8.171 | 62,732 | +0.00(+0.00%) |
Apr 20, 2016 | 8.178 | 8.190 | 8.171 | 8.171 | 31,558 | +0.00(+0.00%) |
Apr 19, 2016 | 8.163 | 8.208 | 8.133 | 8.171 | 74,782 | -0.02(-0.27%) |
Apr 18, 2016 | 8.238 | 8.246 | 8.186 | 8.193 | 34,609 | -0.03(-0.36%) |
Apr 15, 2016 | 8.246 | 8.246 | 8.223 | 8.223 | 31,873 | -0.02(-0.27%) |
Apr 14, 2016 | 8.223 | 8.253 | 8.216 | 8.246 | 41,200 | +0.00(+0.04%) |
Apr 13, 2016 | 8.223 | 8.276 | 8.178 | 8.243 | 58,743 | -0.02(-0.23%) |
Apr 12, 2016 | 8.142 | 8.269 | 8.120 | 8.261 | 99,964 | +0.10(+1.28%) |
Apr 11, 2016 | 8.194 | 8.194 | 8.112 | 8.157 | 149,151 | -0.02(-0.26%) |
Apr 08, 2016 | 8.209 | 8.239 | 8.164 | 8.178 | 153,575 | -0.02(-0.28%) |
Apr 07, 2016 | 8.217 | 8.217 | 8.202 | 8.202 | 19,212 | -0.01(-0.18%) |
Apr 06, 2016 | 8.217 | 8.232 | 8.217 | 8.217 | 46,601 | +0.00(+0.00%) |
Apr 05, 2016 | 8.217 | 8.246 | 8.194 | 8.217 | 67,038 | +0.00(+0.00%) |
Apr 04, 2016 | 8.209 | 8.239 | 8.194 | 8.217 | 58,095 | +0.01(+0.09%) |
Apr 01, 2016 | 8.202 | 8.261 | 8.196 | 8.209 | 53,728 | +0.01(+0.09%) |
Mar 31, 2016 | 8.202 | 8.209 | 8.159 | 8.202 | 70,312 | +0.06(+0.73%) |
Mar 30, 2016 | 8.090 | 8.209 | 8.075 | 8.142 | 90,456 | +0.06(+0.74%) |
Mar 29, 2016 | 8.030 | 8.097 | 8.030 | 8.082 | 71,101 | +0.05(+0.65%) |
Mar 28, 2016 | 8.097 | 8.097 | 8.030 | 8.030 | 48,555 | -0.07(-0.83%) |
Mar 24, 2016 | 8.097 | 8.097 | 8.097 | 8.097 | 46,631 | +0.00(+0.00%) |
Mar 23, 2016 | 8.045 | 8.097 | 8.037 | 8.097 | 76,663 | +0.05(+0.65%) |
Mar 22, 2016 | 7.985 | 8.052 | 7.985 | 8.045 | 39,620 | +0.05(+0.65%) |
Mar 21, 2016 | 8.023 | 8.023 | 7.993 | 7.993 | 61,368 | -0.03(-0.37%) |
Mar 18, 2016 | 8.045 | 8.060 | 8.000 | 8.023 | 44,220 | +0.00(+0.00%) |
Mar 17, 2016 | 8.105 | 8.105 | 8.008 | 8.023 | 59,501 | -0.08(-1.01%) |
Mar 16, 2016 | 8.090 | 8.120 | 8.067 | 8.105 | 45,177 | -0.05(-0.64%) |
Mar 15, 2016 | 8.157 | 8.157 | 8.120 | 8.157 | 47,118 | -0.02(-0.27%) |
Mar 14, 2016 | 8.164 | 8.187 | 8.120 | 8.179 | 45,853 | +0.05(+0.64%) |
Mar 11, 2016 | 8.149 | 8.149 | 8.112 | 8.127 | 50,648 | -0.02(-0.19%) |
Mar 10, 2016 | 8.128 | 8.143 | 8.106 | 8.143 | 60,574 | +0.01(+0.18%) |
Mar 09, 2016 | 8.113 | 8.128 | 8.098 | 8.128 | 52,475 | +0.01(+0.09%) |
Mar 08, 2016 | 8.106 | 8.150 | 8.091 | 8.120 | 104,813 | -0.01(-0.09%) |
Mar 07, 2016 | 8.076 | 8.128 | 8.068 | 8.128 | 25,027 | +0.03(+0.37%) |
Mar 04, 2016 | 8.165 | 8.165 | 8.076 | 8.098 | 32,108 | -0.07(-0.91%) |
Mar 03, 2016 | 8.046 | 8.172 | 8.039 | 8.172 | 109,128 | +0.13(+1.56%) |
Mar 02, 2016 | 8.031 | 8.061 | 8.016 | 8.047 | 90,780 | -0.01(-0.18%) |
Mar 01, 2016 | 8.016 | 8.076 | 7.979 | 8.062 | 100,909 | +0.04(+0.47%) |
Feb 29, 2016 | 7.964 | 8.031 | 7.920 | 8.024 | 46,722 | +0.09(+1.12%) |
Feb 26, 2016 | 7.994 | 7.994 | 7.920 | 7.934 | 91,528 | -0.06(-0.73%) |
Feb 25, 2016 | 7.994 | 8.016 | 7.979 | 7.992 | 41,660 | -0.01(-0.11%) |
Feb 24, 2016 | 8.046 | 8.061 | 7.987 | 8.001 | 84,811 | -0.04(-0.55%) |
Feb 23, 2016 | 8.001 | 8.046 | 7.972 | 8.046 | 103,029 | +0.04(+0.46%) |
Feb 22, 2016 | 8.068 | 8.068 | 8.009 | 8.009 | 72,478 | -0.06(-0.74%) |
Feb 19, 2016 | 8.039 | 8.091 | 8.036 | 8.068 | 23,775 | +0.03(+0.37%) |
Feb 18, 2016 | 7.987 | 8.046 | 7.979 | 8.039 | 70,432 | +0.02(+0.28%) |
Feb 17, 2016 | 8.024 | 8.046 | 7.987 | 8.016 | 64,594 | -0.06(-0.74%) |
Feb 16, 2016 | 8.061 | 8.076 | 7.957 | 8.076 | 86,179 | +0.07(+0.93%) |
Feb 12, 2016 | 8.187 | 8.001 | 8.001 | 8.001 | 76,248 | -0.21(-2.54%) |
Feb 11, 2016 | 8.202 | 8.247 | 8.165 | 8.210 | 90,702 | +0.03(+0.33%) |
Feb 10, 2016 | 8.239 | 8.239 | 8.172 | 8.183 | 63,790 | -0.04(-0.52%) |
Feb 09, 2016 | 8.188 | 8.225 | 8.159 | 8.225 | 56,669 | +0.04(+0.45%) |
Feb 08, 2016 | 8.151 | 8.188 | 8.107 | 8.188 | 72,093 | +0.00(+0.00%) |
Feb 05, 2016 | 8.136 | 8.188 | 8.136 | 8.188 | 75,507 | +0.04(+0.45%) |
Feb 04, 2016 | 8.107 | 8.151 | 8.103 | 8.151 | 24,444 | +0.04(+0.46%) |
Feb 03, 2016 | 8.077 | 8.136 | 8.070 | 8.114 | 47,296 | +0.04(+0.46%) |
Feb 02, 2016 | 8.047 | 8.084 | 8.040 | 8.077 | 61,321 | +0.01(+0.18%) |