Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.800 | 10.00 | 8.800 | 9.590 | 98,693 | +1.34(+16.24%) |
Apr 28, 2016 | 8.250 | 8.370 | 8.200 | 8.250 | 17,544 | +0.08(+0.98%) |
Apr 27, 2016 | 8.288 | 8.300 | 8.150 | 8.170 | 16,029 | -0.05(-0.61%) |
Apr 26, 2016 | 8.250 | 8.254 | 8.200 | 8.220 | 6,340 | +0.02(+0.24%) |
Apr 25, 2016 | 8.310 | 8.380 | 8.160 | 8.200 | 14,092 | -0.12(-1.44%) |
Apr 22, 2016 | 8.120 | 8.381 | 8.120 | 8.320 | 12,658 | +0.18(+2.21%) |
Apr 21, 2016 | 8.260 | 8.270 | 8.100 | 8.140 | 11,676 | -0.13(-1.57%) |
Apr 20, 2016 | 8.250 | 8.380 | 8.230 | 8.270 | 11,124 | -0.02(-0.24%) |
Apr 19, 2016 | 8.400 | 8.400 | 8.240 | 8.290 | 19,392 | -0.03(-0.36%) |
Apr 18, 2016 | 8.370 | 8.400 | 8.270 | 8.320 | 17,305 | -0.01(-0.12%) |
Apr 15, 2016 | 8.400 | 8.410 | 8.280 | 8.330 | 18,573 | -0.06(-0.72%) |
Apr 14, 2016 | 8.370 | 8.420 | 8.370 | 8.390 | 9,738 | -0.03(-0.36%) |
Apr 13, 2016 | 8.430 | 8.653 | 8.390 | 8.420 | 15,234 | +0.05(+0.60%) |
Apr 12, 2016 | 8.440 | 8.550 | 8.370 | 8.370 | 28,090 | -0.02(-0.24%) |
Apr 11, 2016 | 8.400 | 8.540 | 8.380 | 8.390 | 17,982 | +0.02(+0.26%) |
Apr 08, 2016 | 8.440 | 8.490 | 8.320 | 8.368 | 12,143 | -0.05(-0.62%) |
Apr 07, 2016 | 8.330 | 8.440 | 8.130 | 8.420 | 18,920 | +0.12(+1.45%) |
Apr 06, 2016 | 8.200 | 8.430 | 8.182 | 8.300 | 18,025 | +0.08(+0.97%) |
Apr 05, 2016 | 8.200 | 8.387 | 8.060 | 8.220 | 15,067 | +0.01(+0.12%) |
Apr 04, 2016 | 8.070 | 8.300 | 7.985 | 8.210 | 12,275 | +0.09(+1.11%) |
Apr 01, 2016 | 8.050 | 8.200 | 8.040 | 8.120 | 12,920 | +0.10(+1.25%) |
Mar 31, 2016 | 8.100 | 8.290 | 8.020 | 8.020 | 20,625 | -0.15(-1.84%) |
Mar 30, 2016 | 8.000 | 8.280 | 8.000 | 8.170 | 23,020 | +0.16(+2.00%) |
Mar 29, 2016 | 8.060 | 8.290 | 7.970 | 8.010 | 19,193 | -0.11(-1.36%) |
Mar 28, 2016 | 8.120 | 8.284 | 7.920 | 8.120 | 19,536 | +0.00(+0.00%) |
Mar 24, 2016 | 7.780 | 8.120 | 8.120 | 8.120 | 21,700 | +0.39(+5.05%) |
Mar 23, 2016 | 7.850 | 8.060 | 7.730 | 7.730 | 11,748 | -0.35(-4.33%) |
Mar 22, 2016 | 7.840 | 8.359 | 7.840 | 8.080 | 11,852 | +0.18(+2.28%) |
Mar 21, 2016 | 8.180 | 8.400 | 7.808 | 7.900 | 15,726 | -0.20(-2.47%) |
Mar 18, 2016 | 8.240 | 8.440 | 8.000 | 8.100 | 11,675 | -0.16(-1.94%) |
Mar 17, 2016 | 8.150 | 8.396 | 7.880 | 8.260 | 13,423 | +0.11(+1.35%) |
Mar 16, 2016 | 8.050 | 8.240 | 7.940 | 8.150 | 7,004 | +0.12(+1.49%) |
Mar 15, 2016 | 7.900 | 8.190 | 7.810 | 8.030 | 16,050 | +0.02(+0.25%) |
Mar 14, 2016 | 7.880 | 8.120 | 7.840 | 8.010 | 9,601 | +0.05(+0.63%) |
Mar 11, 2016 | 7.700 | 8.100 | 7.680 | 7.960 | 19,315 | +0.28(+3.65%) |
Mar 10, 2016 | 7.750 | 7.855 | 7.630 | 7.680 | 35,265 | -0.06(-0.78%) |
Mar 09, 2016 | 7.760 | 7.850 | 7.650 | 7.740 | 32,663 | +0.07(+0.91%) |
Mar 08, 2016 | 7.660 | 8.080 | 7.660 | 7.670 | 27,667 | -0.11(-1.41%) |
Mar 07, 2016 | 8.020 | 8.320 | 7.740 | 7.780 | 41,124 | -0.20(-2.51%) |
Mar 04, 2016 | 8.280 | 8.650 | 7.850 | 7.980 | 36,361 | -0.34(-4.09%) |
Mar 03, 2016 | 8.310 | 8.450 | 8.020 | 8.320 | 22,014 | +0.00(+0.00%) |
Mar 02, 2016 | 7.910 | 8.450 | 7.840 | 8.320 | 19,545 | +0.47(+5.99%) |
Mar 01, 2016 | 7.600 | 8.010 | 7.570 | 7.850 | 28,347 | +0.29(+3.84%) |
Feb 29, 2016 | 7.690 | 7.990 | 7.560 | 7.560 | 33,064 | -0.10(-1.31%) |
Feb 26, 2016 | 7.668 | 7.825 | 7.600 | 7.660 | 44,230 | +0.01(+0.13%) |
Feb 25, 2016 | 8.050 | 8.250 | 7.500 | 7.650 | 19,213 | -0.36(-4.49%) |
Feb 24, 2016 | 8.120 | 8.271 | 7.960 | 8.010 | 16,246 | -0.18(-2.20%) |
Feb 23, 2016 | 8.260 | 8.730 | 8.190 | 8.190 | 34,738 | -0.25(-2.96%) |
Feb 22, 2016 | 8.900 | 8.900 | 8.400 | 8.440 | 28,161 | -0.23(-2.65%) |
Feb 19, 2016 | 8.750 | 8.840 | 8.325 | 8.670 | 23,885 | -0.04(-0.46%) |
Feb 18, 2016 | 8.890 | 8.900 | 8.520 | 8.710 | 12,923 | +0.04(+0.46%) |
Feb 17, 2016 | 8.480 | 8.850 | 8.390 | 8.670 | 24,707 | +0.55(+6.77%) |
Feb 16, 2016 | 7.780 | 8.190 | 7.780 | 8.120 | 14,457 | +0.29(+3.70%) |
Feb 12, 2016 | 7.740 | 7.830 | 7.830 | 7.830 | 15,900 | +0.16(+2.09%) |
Feb 11, 2016 | 7.710 | 7.820 | 7.520 | 7.670 | 25,263 | -0.15(-1.92%) |
Feb 10, 2016 | 7.680 | 7.980 | 7.670 | 7.820 | 16,678 | -0.08(-1.01%) |
Feb 09, 2016 | 8.290 | 8.290 | 7.840 | 7.900 | 10,045 | -0.19(-2.35%) |
Feb 08, 2016 | 8.456 | 8.490 | 8.050 | 8.090 | 16,376 | -0.61(-7.01%) |
Feb 05, 2016 | 8.760 | 8.910 | 8.615 | 8.700 | 11,844 | +0.06(+0.69%) |
Feb 04, 2016 | 8.620 | 8.970 | 8.600 | 8.640 | 8,582 | -0.04(-0.46%) |
Feb 03, 2016 | 8.560 | 8.760 | 8.350 | 8.680 | 15,988 | +0.08(+0.93%) |
Feb 02, 2016 | 8.690 | 8.700 | 8.280 | 8.600 | 17,795 | +0.04(+0.41%) |