Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.436 | 8.509 | 8.407 | 8.504 | 310,542 | +0.03(+0.40%) |
Apr 28, 2016 | 8.514 | 8.514 | 8.412 | 8.470 | 341,536 | +0.03(+0.40%) |
Apr 27, 2016 | 8.441 | 8.480 | 8.412 | 8.436 | 143,647 | -0.04(-0.46%) |
Apr 26, 2016 | 8.441 | 8.499 | 8.441 | 8.475 | 123,363 | +0.00(+0.06%) |
Apr 25, 2016 | 8.431 | 8.490 | 8.359 | 8.470 | 338,515 | +0.07(+0.81%) |
Apr 22, 2016 | 8.373 | 8.436 | 8.368 | 8.402 | 89,987 | +0.03(+0.35%) |
Apr 21, 2016 | 8.407 | 8.427 | 8.364 | 8.373 | 179,297 | -0.07(-0.80%) |
Apr 20, 2016 | 8.475 | 8.475 | 8.383 | 8.441 | 193,576 | +0.00(+0.00%) |
Apr 19, 2016 | 8.398 | 8.499 | 8.378 | 8.441 | 221,508 | +0.06(+0.69%) |
Apr 18, 2016 | 8.431 | 8.451 | 8.383 | 8.383 | 91,095 | -0.05(-0.57%) |
Apr 15, 2016 | 8.373 | 8.475 | 8.359 | 8.431 | 184,374 | +0.04(+0.46%) |
Apr 14, 2016 | 8.451 | 8.451 | 8.393 | 8.393 | 157,802 | -0.04(-0.52%) |
Apr 13, 2016 | 8.465 | 8.465 | 8.407 | 8.436 | 193,299 | +0.02(+0.23%) |
Apr 12, 2016 | 8.407 | 8.431 | 8.335 | 8.417 | 135,910 | +0.06(+0.70%) |
Apr 11, 2016 | 8.310 | 8.431 | 8.310 | 8.359 | 172,730 | +0.05(+0.64%) |
Apr 08, 2016 | 8.344 | 8.398 | 8.281 | 8.306 | 153,757 | -0.03(-0.41%) |
Apr 07, 2016 | 8.407 | 8.407 | 8.306 | 8.339 | 185,961 | -0.06(-0.69%) |
Apr 06, 2016 | 8.364 | 8.422 | 8.315 | 8.398 | 135,163 | +0.07(+0.81%) |
Apr 05, 2016 | 8.354 | 8.393 | 8.315 | 8.330 | 120,666 | -0.04(-0.46%) |
Apr 04, 2016 | 8.431 | 8.431 | 8.349 | 8.368 | 116,883 | -0.06(-0.75%) |
Apr 01, 2016 | 8.388 | 8.436 | 8.373 | 8.431 | 146,080 | +0.04(+0.52%) |
Mar 31, 2016 | 8.335 | 8.402 | 8.335 | 8.388 | 334,699 | +0.03(+0.35%) |
Mar 30, 2016 | 8.461 | 8.461 | 8.359 | 8.359 | 310,067 | -0.06(-0.75%) |
Mar 29, 2016 | 8.344 | 8.431 | 8.301 | 8.422 | 350,144 | +0.11(+1.28%) |
Mar 28, 2016 | 8.335 | 8.373 | 8.267 | 8.315 | 261,389 | -0.02(-0.29%) |
Mar 24, 2016 | 8.315 | 8.339 | 8.339 | 8.339 | 195,637 | +0.07(+0.88%) |
Mar 23, 2016 | 8.383 | 8.383 | 8.262 | 8.267 | 159,034 | -0.10(-1.16%) |
Mar 22, 2016 | 8.335 | 8.368 | 8.306 | 8.364 | 171,975 | +0.00(+0.06%) |
Mar 21, 2016 | 8.354 | 8.398 | 8.330 | 8.359 | 143,583 | +0.00(+0.06%) |
Mar 18, 2016 | 8.412 | 8.422 | 8.320 | 8.354 | 308,856 | -0.04(-0.46%) |
Mar 17, 2016 | 8.349 | 8.422 | 8.338 | 8.393 | 451,989 | +0.03(+0.41%) |
Mar 16, 2016 | 8.335 | 8.373 | 8.286 | 8.359 | 423,457 | +0.05(+0.58%) |
Mar 15, 2016 | 8.228 | 8.349 | 8.228 | 8.310 | 373,220 | +0.05(+0.59%) |
Mar 14, 2016 | 8.257 | 8.296 | 8.218 | 8.262 | 229,077 | +0.01(+0.18%) |
Mar 11, 2016 | 8.180 | 8.296 | 8.180 | 8.247 | 353,198 | +0.07(+0.89%) |
Mar 10, 2016 | 8.117 | 8.184 | 8.112 | 8.175 | 179,941 | +0.05(+0.60%) |
Mar 09, 2016 | 8.150 | 8.218 | 8.092 | 8.126 | 370,073 | -0.04(-0.53%) |
Mar 08, 2016 | 8.117 | 8.306 | 8.044 | 8.170 | 396,918 | +0.00(+0.06%) |
Mar 07, 2016 | 8.092 | 8.204 | 8.092 | 8.165 | 197,311 | +0.06(+0.72%) |
Mar 04, 2016 | 8.175 | 8.189 | 8.092 | 8.107 | 297,097 | +0.01(+0.18%) |
Mar 03, 2016 | 8.112 | 8.165 | 8.047 | 8.092 | 510,350 | +0.05(+0.66%) |
Mar 02, 2016 | 7.873 | 8.063 | 7.844 | 8.039 | 362,142 | +0.14(+1.81%) |
Mar 01, 2016 | 7.991 | 7.991 | 7.820 | 7.896 | 247,169 | -0.03(-0.36%) |
Feb 29, 2016 | 7.882 | 7.977 | 7.773 | 7.925 | 321,170 | +0.07(+0.91%) |
Feb 26, 2016 | 7.835 | 7.972 | 7.803 | 7.854 | 260,303 | +0.09(+1.10%) |
Feb 25, 2016 | 7.602 | 7.771 | 7.602 | 7.768 | 895,530 | +0.13(+1.74%) |
Feb 24, 2016 | 7.583 | 7.649 | 7.521 | 7.635 | 120,273 | -0.02(-0.25%) |
Feb 23, 2016 | 7.625 | 7.820 | 7.564 | 7.654 | 342,714 | -0.03(-0.43%) |
Feb 22, 2016 | 7.701 | 7.711 | 7.606 | 7.687 | 314,216 | +0.01(+0.19%) |
Feb 19, 2016 | 7.592 | 7.706 | 7.583 | 7.673 | 197,491 | +0.03(+0.37%) |
Feb 18, 2016 | 7.673 | 7.687 | 7.583 | 7.644 | 257,495 | +0.02(+0.25%) |
Feb 17, 2016 | 7.606 | 7.687 | 7.551 | 7.625 | 321,540 | +0.06(+0.82%) |
Feb 16, 2016 | 7.435 | 7.568 | 7.421 | 7.564 | 199,464 | +0.14(+1.92%) |
Feb 12, 2016 | 7.411 | 7.421 | 7.421 | 7.421 | 312,790 | +0.05(+0.64%) |
Feb 11, 2016 | 7.278 | 7.392 | 7.245 | 7.373 | 330,598 | +0.04(+0.52%) |
Feb 10, 2016 | 7.240 | 7.497 | 7.193 | 7.335 | 384,399 | +0.10(+1.31%) |
Feb 09, 2016 | 7.283 | 7.483 | 7.174 | 7.240 | 346,042 | -0.08(-1.04%) |
Feb 08, 2016 | 7.250 | 7.497 | 7.207 | 7.316 | 333,541 | +0.00(+0.00%) |
Feb 05, 2016 | 7.411 | 7.454 | 7.274 | 7.316 | 264,422 | -0.09(-1.22%) |
Feb 04, 2016 | 7.407 | 7.478 | 7.250 | 7.407 | 154,335 | -0.01(-0.13%) |
Feb 03, 2016 | 7.388 | 7.479 | 7.250 | 7.416 | 216,866 | +0.06(+0.78%) |
Feb 02, 2016 | 7.407 | 7.446 | 7.322 | 7.359 | 303,957 | -0.13(-1.71%) |