Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.570 | 7.570 | 7.394 | 7.487 | 142,349 | -0.13(-1.71%) |
Apr 28, 2016 | 7.802 | 7.895 | 7.598 | 7.617 | 63,094 | -0.23(-2.96%) |
Apr 27, 2016 | 7.923 | 7.969 | 7.840 | 7.849 | 26,257 | -0.08(-1.05%) |
Apr 26, 2016 | 7.867 | 7.978 | 7.757 | 7.932 | 48,612 | +0.01(+0.12%) |
Apr 25, 2016 | 7.941 | 7.969 | 7.766 | 7.923 | 42,226 | +0.00(+0.00%) |
Apr 22, 2016 | 7.886 | 7.960 | 7.792 | 7.923 | 21,406 | +0.00(+0.00%) |
Apr 21, 2016 | 7.886 | 7.951 | 7.840 | 7.923 | 22,253 | -0.02(-0.23%) |
Apr 20, 2016 | 7.830 | 8.006 | 7.673 | 7.941 | 33,038 | +0.11(+1.42%) |
Apr 19, 2016 | 7.923 | 7.960 | 7.627 | 7.830 | 89,280 | -0.09(-1.17%) |
Apr 18, 2016 | 7.960 | 8.080 | 7.803 | 7.923 | 36,746 | -0.07(-0.92%) |
Apr 15, 2016 | 8.006 | 8.100 | 7.941 | 7.997 | 25,284 | -0.06(-0.80%) |
Apr 14, 2016 | 8.264 | 8.264 | 7.941 | 8.061 | 78,190 | -0.08(-1.02%) |
Apr 13, 2016 | 8.209 | 8.301 | 8.034 | 8.144 | 101,683 | +0.02(+0.23%) |
Apr 12, 2016 | 8.181 | 8.218 | 7.997 | 8.126 | 51,405 | +0.01(+0.11%) |
Apr 11, 2016 | 8.172 | 8.246 | 7.950 | 8.117 | 29,716 | +0.02(+0.23%) |
Apr 08, 2016 | 8.241 | 8.246 | 8.034 | 8.098 | 20,200 | -0.01(-0.11%) |
Apr 07, 2016 | 8.126 | 8.227 | 8.015 | 8.107 | 32,685 | -0.02(-0.23%) |
Apr 06, 2016 | 7.775 | 8.191 | 7.775 | 8.126 | 67,879 | +0.35(+4.51%) |
Apr 05, 2016 | 8.080 | 8.191 | 7.673 | 7.775 | 59,718 | -0.39(-4.75%) |
Apr 04, 2016 | 8.135 | 8.172 | 8.052 | 8.163 | 29,023 | +0.00(+0.00%) |
Apr 01, 2016 | 8.089 | 8.172 | 8.080 | 8.163 | 32,386 | +0.01(+0.11%) |
Mar 31, 2016 | 8.172 | 8.311 | 8.089 | 8.154 | 46,546 | -0.02(-0.23%) |
Mar 30, 2016 | 8.144 | 8.209 | 8.015 | 8.172 | 37,498 | +0.04(+0.45%) |
Mar 29, 2016 | 8.034 | 8.218 | 7.849 | 8.135 | 69,674 | +0.06(+0.69%) |
Mar 28, 2016 | 7.895 | 8.154 | 7.886 | 8.080 | 70,112 | +0.13(+1.63%) |
Mar 24, 2016 | 7.821 | 7.950 | 7.950 | 7.950 | 37,253 | +0.12(+1.53%) |
Mar 23, 2016 | 7.858 | 7.858 | 7.729 | 7.830 | 44,946 | -0.01(-0.12%) |
Mar 22, 2016 | 8.126 | 8.144 | 7.775 | 7.840 | 85,923 | -0.30(-3.74%) |
Mar 21, 2016 | 8.126 | 8.218 | 8.126 | 8.144 | 27,747 | +0.00(+0.00%) |
Mar 18, 2016 | 8.237 | 8.255 | 8.126 | 8.144 | 104,233 | -0.07(-0.90%) |
Mar 17, 2016 | 8.283 | 8.283 | 8.181 | 8.218 | 51,546 | -0.05(-0.56%) |
Mar 16, 2016 | 8.154 | 8.320 | 8.154 | 8.264 | 27,345 | +0.02(+0.22%) |
Mar 15, 2016 | 8.329 | 8.375 | 8.144 | 8.246 | 32,690 | -0.06(-0.78%) |
Mar 14, 2016 | 8.311 | 8.412 | 8.264 | 8.311 | 26,229 | +0.00(+0.00%) |
Mar 11, 2016 | 8.329 | 8.468 | 8.191 | 8.311 | 73,596 | +0.02(+0.22%) |
Mar 10, 2016 | 8.172 | 8.528 | 8.172 | 8.292 | 38,957 | -0.01(-0.11%) |
Mar 09, 2016 | 8.311 | 8.555 | 8.163 | 8.301 | 43,310 | +0.00(+0.00%) |
Mar 08, 2016 | 8.163 | 8.532 | 8.163 | 8.301 | 88,253 | +0.15(+1.81%) |
Mar 07, 2016 | 8.348 | 8.468 | 8.080 | 8.154 | 118,097 | -0.18(-2.11%) |
Mar 04, 2016 | 8.735 | 9.026 | 8.163 | 8.329 | 108,065 | -0.32(-3.74%) |
Mar 03, 2016 | 8.883 | 9.003 | 8.606 | 8.652 | 65,002 | -0.24(-2.70%) |
Mar 02, 2016 | 8.929 | 8.975 | 8.855 | 8.892 | 26,851 | -0.03(-0.31%) |
Mar 01, 2016 | 8.874 | 9.119 | 8.855 | 8.920 | 28,038 | +0.08(+0.94%) |
Feb 29, 2016 | 8.975 | 9.132 | 8.837 | 8.837 | 58,047 | -0.13(-1.44%) |
Feb 26, 2016 | 8.966 | 9.174 | 8.855 | 8.966 | 94,018 | +0.00(+0.00%) |
Feb 25, 2016 | 8.468 | 8.966 | 8.449 | 8.966 | 71,146 | +0.45(+5.31%) |
Feb 24, 2016 | 8.209 | 8.532 | 8.052 | 8.514 | 150,599 | +0.29(+3.48%) |
Feb 23, 2016 | 8.505 | 8.597 | 8.107 | 8.227 | 238,334 | -0.41(-4.71%) |
Feb 22, 2016 | 9.049 | 9.419 | 8.551 | 8.634 | 401,399 | -0.38(-4.20%) |
Feb 19, 2016 | 8.680 | 9.086 | 8.578 | 9.012 | 65,610 | +0.41(+4.72%) |
Feb 18, 2016 | 8.689 | 9.059 | 8.597 | 8.606 | 47,922 | -0.21(-2.41%) |
Feb 17, 2016 | 8.440 | 9.086 | 8.403 | 8.818 | 130,216 | -0.27(-2.95%) |
Feb 16, 2016 | 9.169 | 9.234 | 8.440 | 9.086 | 60,047 | -0.10(-1.11%) |
Feb 12, 2016 | 9.400 | 9.188 | 9.188 | 9.188 | 90,534 | -0.04(-0.40%) |
Feb 11, 2016 | 9.483 | 9.483 | 8.634 | 9.225 | 72,053 | -0.12(-1.28%) |
Feb 10, 2016 | 8.745 | 9.890 | 8.449 | 9.345 | 132,609 | +0.53(+5.97%) |
Feb 09, 2016 | 8.024 | 8.942 | 8.024 | 8.818 | 124,250 | +0.58(+7.06%) |
Feb 08, 2016 | 9.760 | 9.760 | 6.750 | 8.237 | 670,748 | -1.59(-16.17%) |
Feb 05, 2016 | 10.25 | 10.31 | 9.547 | 9.825 | 123,946 | -0.39(-3.80%) |
Feb 04, 2016 | 10.39 | 10.46 | 10.15 | 10.21 | 75,054 | -0.15(-1.43%) |
Feb 03, 2016 | 10.39 | 10.39 | 10.17 | 10.36 | 76,223 | +0.11(+1.08%) |
Feb 02, 2016 | 10.45 | 10.46 | 10.18 | 10.25 | 60,859 | -0.18(-1.68%) |