Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.475 | 8.497 | 8.365 | 8.438 | 204,978 | -0.06(-0.69%) |
Apr 28, 2016 | 8.460 | 8.526 | 8.450 | 8.497 | 179,992 | +0.01(+0.17%) |
Apr 27, 2016 | 8.512 | 8.512 | 8.387 | 8.482 | 207,403 | -0.01(-0.17%) |
Apr 26, 2016 | 8.445 | 8.534 | 8.438 | 8.497 | 202,829 | +0.07(+0.87%) |
Apr 25, 2016 | 8.335 | 8.431 | 8.317 | 8.423 | 146,934 | +0.07(+0.88%) |
Apr 22, 2016 | 8.269 | 8.379 | 8.269 | 8.350 | 321,575 | +0.09(+1.07%) |
Apr 21, 2016 | 8.394 | 8.453 | 8.233 | 8.262 | 377,584 | -0.17(-2.00%) |
Apr 20, 2016 | 8.578 | 8.578 | 8.423 | 8.431 | 142,654 | -0.17(-1.96%) |
Apr 19, 2016 | 8.600 | 8.651 | 8.570 | 8.600 | 212,972 | +0.01(+0.09%) |
Apr 18, 2016 | 8.607 | 8.607 | 8.515 | 8.592 | 229,202 | +0.03(+0.34%) |
Apr 15, 2016 | 8.519 | 8.614 | 8.504 | 8.563 | 287,667 | +0.04(+0.43%) |
Apr 14, 2016 | 8.607 | 8.614 | 8.519 | 8.526 | 152,432 | -0.09(-1.02%) |
Apr 13, 2016 | 8.556 | 8.614 | 8.526 | 8.614 | 318,934 | +0.01(+0.17%) |
Apr 12, 2016 | 8.622 | 8.644 | 8.548 | 8.600 | 204,248 | -0.04(-0.51%) |
Apr 11, 2016 | 8.695 | 8.732 | 8.636 | 8.644 | 236,151 | +0.02(+0.26%) |
Apr 08, 2016 | 8.585 | 8.651 | 8.556 | 8.622 | 198,933 | +0.06(+0.69%) |
Apr 07, 2016 | 8.622 | 8.651 | 8.468 | 8.563 | 225,863 | -0.09(-1.02%) |
Apr 06, 2016 | 8.600 | 8.673 | 8.563 | 8.651 | 248,193 | +0.01(+0.17%) |
Apr 05, 2016 | 8.578 | 8.666 | 8.578 | 8.636 | 221,684 | -0.02(-0.25%) |
Apr 04, 2016 | 8.717 | 8.739 | 8.629 | 8.658 | 197,574 | -0.05(-0.59%) |
Apr 01, 2016 | 8.658 | 8.760 | 8.651 | 8.710 | 178,609 | -0.01(-0.17%) |
Mar 31, 2016 | 8.732 | 8.739 | 8.658 | 8.724 | 259,525 | -0.01(-0.17%) |
Mar 30, 2016 | 8.805 | 8.812 | 8.724 | 8.739 | 317,636 | -0.06(-0.67%) |
Mar 29, 2016 | 8.497 | 8.827 | 8.468 | 8.798 | 623,368 | +0.31(+3.63%) |
Mar 28, 2016 | 8.526 | 8.548 | 8.431 | 8.490 | 296,925 | +0.03(+0.35%) |
Mar 24, 2016 | 8.269 | 8.460 | 8.460 | 8.460 | 425,483 | +0.16(+1.95%) |
Mar 23, 2016 | 8.299 | 8.387 | 8.299 | 8.299 | 393,455 | +0.00(+0.00%) |
Mar 22, 2016 | 8.350 | 8.350 | 8.181 | 8.299 | 392,803 | -0.05(-0.62%) |
Mar 21, 2016 | 8.490 | 8.490 | 8.306 | 8.350 | 254,595 | -0.10(-1.22%) |
Mar 18, 2016 | 8.534 | 8.534 | 8.365 | 8.453 | 1,068,939 | -0.03(-0.35%) |
Mar 17, 2016 | 8.167 | 8.556 | 8.138 | 8.482 | 739,568 | +0.32(+3.86%) |
Mar 16, 2016 | 8.115 | 8.196 | 8.080 | 8.167 | 305,286 | +0.04(+0.54%) |
Mar 15, 2016 | 8.152 | 8.167 | 8.079 | 8.123 | 287,975 | -0.02(-0.27%) |
Mar 14, 2016 | 8.203 | 8.203 | 8.079 | 8.145 | 322,314 | -0.08(-0.98%) |
Mar 11, 2016 | 8.123 | 8.225 | 8.115 | 8.225 | 338,570 | +0.11(+1.36%) |
Mar 10, 2016 | 8.299 | 8.306 | 8.042 | 8.115 | 353,310 | -0.18(-2.21%) |
Mar 09, 2016 | 8.218 | 8.343 | 8.189 | 8.299 | 333,748 | +0.13(+1.62%) |
Mar 08, 2016 | 8.181 | 8.218 | 8.130 | 8.167 | 362,581 | -0.04(-0.54%) |
Mar 07, 2016 | 8.240 | 8.247 | 8.174 | 8.211 | 264,338 | -0.01(-0.09%) |
Mar 04, 2016 | 8.240 | 8.240 | 8.174 | 8.218 | 288,076 | -0.03(-0.36%) |
Mar 03, 2016 | 8.211 | 8.255 | 8.152 | 8.247 | 320,332 | +0.03(+0.36%) |
Mar 02, 2016 | 8.203 | 8.233 | 8.159 | 8.218 | 284,996 | +0.01(+0.09%) |
Mar 01, 2016 | 8.211 | 8.240 | 8.145 | 8.211 | 219,617 | +0.08(+0.99%) |
Feb 29, 2016 | 8.064 | 8.218 | 8.064 | 8.130 | 507,744 | +0.05(+0.64%) |
Feb 26, 2016 | 8.181 | 8.233 | 8.079 | 8.079 | 301,943 | -0.06(-0.72%) |
Feb 25, 2016 | 7.976 | 8.174 | 7.976 | 8.137 | 193,789 | +0.16(+2.02%) |
Feb 24, 2016 | 7.939 | 8.005 | 7.875 | 7.976 | 277,692 | +0.01(+0.09%) |
Feb 23, 2016 | 8.049 | 8.144 | 7.961 | 7.969 | 432,720 | -0.09(-1.09%) |
Feb 22, 2016 | 8.005 | 8.159 | 8.005 | 8.057 | 430,560 | +0.07(+0.92%) |
Feb 19, 2016 | 7.998 | 8.079 | 7.961 | 7.983 | 574,416 | -0.04(-0.55%) |
Feb 18, 2016 | 7.778 | 8.057 | 7.748 | 8.027 | 605,788 | +0.28(+3.60%) |
Feb 17, 2016 | 7.748 | 7.859 | 7.719 | 7.748 | 398,109 | -0.01(-0.19%) |
Feb 16, 2016 | 7.748 | 7.814 | 7.734 | 7.763 | 288,900 | +0.02(+0.28%) |
Feb 12, 2016 | 7.719 | 7.741 | 7.741 | 7.741 | 485,721 | +0.02(+0.29%) |
Feb 11, 2016 | 7.668 | 7.792 | 7.631 | 7.719 | 654,503 | -0.10(-1.22%) |
Feb 10, 2016 | 7.721 | 7.851 | 7.641 | 7.814 | 758,683 | +0.09(+1.12%) |
Feb 09, 2016 | 7.518 | 7.786 | 7.511 | 7.728 | 704,960 | +0.17(+2.30%) |
Feb 08, 2016 | 7.482 | 7.576 | 7.352 | 7.554 | 371,323 | +0.07(+0.97%) |
Feb 05, 2016 | 7.359 | 7.525 | 7.330 | 7.482 | 518,808 | +0.12(+1.67%) |
Feb 04, 2016 | 7.359 | 7.395 | 7.294 | 7.359 | 227,079 | +0.01(+0.10%) |
Feb 03, 2016 | 7.352 | 7.424 | 7.301 | 7.352 | 235,318 | +0.03(+0.39%) |
Feb 02, 2016 | 7.388 | 7.402 | 7.272 | 7.323 | 231,237 | -0.11(-1.46%) |