Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.599 | 8.634 | 8.382 | 8.521 | 339,796 | -0.07(-0.81%) |
Apr 28, 2016 | 8.556 | 8.642 | 8.521 | 8.590 | 364,991 | -0.04(-0.50%) |
Apr 27, 2016 | 8.590 | 8.677 | 8.434 | 8.634 | 595,708 | +0.03(+0.30%) |
Apr 26, 2016 | 8.469 | 8.612 | 8.443 | 8.608 | 389,029 | +0.17(+2.06%) |
Apr 25, 2016 | 8.364 | 8.443 | 8.277 | 8.434 | 254,478 | +0.05(+0.62%) |
Apr 22, 2016 | 8.347 | 8.451 | 8.338 | 8.382 | 218,993 | +0.05(+0.63%) |
Apr 21, 2016 | 8.356 | 8.399 | 8.251 | 8.329 | 216,226 | +0.02(+0.21%) |
Apr 20, 2016 | 8.234 | 8.390 | 8.199 | 8.312 | 496,448 | +0.06(+0.74%) |
Apr 19, 2016 | 8.347 | 8.416 | 8.182 | 8.251 | 223,717 | -0.04(-0.52%) |
Apr 18, 2016 | 8.260 | 8.321 | 8.129 | 8.295 | 308,643 | -0.02(-0.21%) |
Apr 15, 2016 | 8.234 | 8.325 | 8.190 | 8.312 | 253,832 | +0.03(+0.31%) |
Apr 14, 2016 | 8.477 | 8.486 | 8.190 | 8.286 | 524,930 | -0.22(-2.56%) |
Apr 13, 2016 | 8.156 | 8.503 | 8.147 | 8.503 | 505,939 | +0.36(+4.38%) |
Apr 12, 2016 | 8.095 | 8.199 | 8.043 | 8.147 | 244,126 | +0.09(+1.08%) |
Apr 11, 2016 | 8.043 | 8.216 | 7.960 | 8.060 | 308,794 | +0.05(+0.65%) |
Apr 08, 2016 | 7.990 | 8.156 | 7.896 | 8.008 | 385,163 | +0.13(+1.66%) |
Apr 07, 2016 | 8.086 | 8.156 | 7.816 | 7.877 | 391,475 | -0.25(-3.10%) |
Apr 06, 2016 | 8.043 | 8.182 | 7.973 | 8.129 | 262,644 | +0.10(+1.19%) |
Apr 05, 2016 | 8.016 | 8.095 | 7.956 | 8.034 | 370,949 | -0.04(-0.54%) |
Apr 04, 2016 | 8.251 | 8.271 | 8.077 | 8.077 | 439,913 | -0.19(-2.31%) |
Apr 01, 2016 | 8.303 | 8.364 | 8.108 | 8.269 | 457,916 | -0.13(-1.55%) |
Mar 31, 2016 | 7.990 | 8.460 | 7.808 | 8.399 | 2,957,632 | +0.41(+5.11%) |
Mar 30, 2016 | 8.112 | 8.216 | 7.990 | 7.990 | 470,048 | -0.08(-0.97%) |
Mar 29, 2016 | 7.860 | 8.186 | 7.764 | 8.069 | 784,602 | +0.13(+1.64%) |
Mar 28, 2016 | 8.016 | 8.069 | 7.703 | 7.938 | 1,155,510 | -0.03(-0.33%) |
Mar 24, 2016 | 7.582 | 7.964 | 7.964 | 7.964 | 1,006,137 | +0.34(+4.45%) |
Mar 23, 2016 | 8.043 | 8.134 | 7.625 | 7.625 | 891,154 | -0.42(-5.19%) |
Mar 22, 2016 | 7.999 | 8.156 | 7.938 | 8.043 | 380,507 | -0.03(-0.43%) |
Mar 21, 2016 | 8.199 | 8.295 | 8.060 | 8.077 | 479,969 | -0.12(-1.48%) |
Mar 18, 2016 | 8.616 | 8.695 | 8.164 | 8.199 | 1,352,609 | -0.36(-4.17%) |
Mar 17, 2016 | 8.173 | 8.582 | 8.121 | 8.556 | 641,036 | +0.37(+4.46%) |
Mar 16, 2016 | 7.938 | 8.234 | 7.938 | 8.190 | 514,332 | +0.23(+2.84%) |
Mar 15, 2016 | 8.216 | 8.216 | 7.947 | 7.964 | 534,535 | -0.30(-3.68%) |
Mar 14, 2016 | 8.503 | 8.529 | 8.208 | 8.269 | 418,837 | -0.28(-3.26%) |
Mar 11, 2016 | 7.738 | 8.642 | 7.738 | 8.547 | 1,153,663 | +0.87(+11.32%) |
Mar 10, 2016 | 7.782 | 7.825 | 7.364 | 7.677 | 1,650,070 | -0.12(-1.56%) |
Mar 09, 2016 | 7.695 | 7.869 | 7.564 | 7.799 | 2,378,523 | +0.12(+1.59%) |
Mar 08, 2016 | 7.982 | 7.982 | 7.669 | 7.677 | 788,850 | -0.31(-3.92%) |
Mar 07, 2016 | 8.051 | 8.112 | 7.938 | 7.990 | 718,240 | -0.07(-0.86%) |
Mar 04, 2016 | 7.990 | 8.277 | 7.921 | 8.060 | 1,456,174 | +0.09(+1.09%) |
Mar 03, 2016 | 7.773 | 7.982 | 7.643 | 7.973 | 2,127,163 | +0.23(+2.92%) |
Mar 02, 2016 | 7.451 | 7.782 | 7.425 | 7.747 | 1,424,122 | +0.28(+3.73%) |
Mar 01, 2016 | 7.390 | 7.495 | 7.282 | 7.469 | 1,347,035 | +0.11(+1.54%) |
Feb 29, 2016 | 7.443 | 7.590 | 7.264 | 7.356 | 1,254,487 | -0.08(-1.05%) |
Feb 26, 2016 | 7.495 | 7.764 | 7.147 | 7.434 | 2,539,383 | -0.41(-5.21%) |
Feb 25, 2016 | 7.773 | 8.086 | 7.669 | 7.843 | 1,803,858 | +0.13(+1.69%) |
Feb 24, 2016 | 7.512 | 7.730 | 7.325 | 7.712 | 1,148,601 | +0.12(+1.60%) |
Feb 23, 2016 | 7.651 | 7.756 | 7.582 | 7.590 | 667,292 | -0.12(-1.58%) |
Feb 22, 2016 | 7.556 | 7.816 | 7.556 | 7.712 | 1,210,214 | +0.28(+3.74%) |
Feb 19, 2016 | 7.460 | 7.573 | 7.417 | 7.434 | 1,284,983 | -0.06(-0.81%) |
Feb 18, 2016 | 7.703 | 7.799 | 7.464 | 7.495 | 1,104,974 | -0.17(-2.27%) |
Feb 17, 2016 | 7.243 | 7.877 | 7.243 | 7.669 | 1,811,184 | +0.47(+6.52%) |
Feb 16, 2016 | 7.086 | 7.295 | 7.025 | 7.199 | 1,228,379 | +0.42(+6.15%) |
Feb 12, 2016 | 6.677 | 6.782 | 6.782 | 6.782 | 1,380,850 | +0.14(+2.09%) |
Feb 11, 2016 | 7.251 | 7.286 | 6.595 | 6.643 | 1,897,036 | -0.76(-10.22%) |
Feb 10, 2016 | 7.338 | 7.556 | 7.260 | 7.399 | 969,896 | +0.09(+1.19%) |
Feb 09, 2016 | 7.408 | 7.556 | 7.295 | 7.312 | 1,422,453 | -0.21(-2.77%) |
Feb 08, 2016 | 8.008 | 8.016 | 7.286 | 7.521 | 2,279,419 | -0.52(-6.49%) |
Feb 05, 2016 | 8.373 | 8.434 | 8.034 | 8.043 | 698,556 | -0.37(-4.34%) |
Feb 04, 2016 | 8.338 | 8.560 | 8.338 | 8.408 | 528,575 | +0.05(+0.62%) |
Feb 03, 2016 | 8.590 | 8.590 | 8.251 | 8.356 | 891,956 | -0.17(-2.04%) |
Feb 02, 2016 | 8.712 | 8.712 | 8.425 | 8.529 | 1,118,919 | -0.26(-2.97%) |