Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.144 | 9.189 | 9.048 | 9.093 | 200,780 | +0.02(+0.19%) |
Apr 28, 2016 | 8.986 | 9.189 | 8.946 | 9.076 | 250,661 | +0.07(+0.75%) |
Apr 27, 2016 | 8.980 | 9.025 | 8.941 | 9.008 | 179,518 | +0.05(+0.57%) |
Apr 26, 2016 | 8.901 | 9.040 | 8.850 | 8.958 | 124,881 | +0.04(+0.44%) |
Apr 25, 2016 | 8.975 | 9.042 | 8.878 | 8.918 | 250,065 | -0.08(-0.94%) |
Apr 22, 2016 | 9.150 | 9.223 | 8.958 | 9.003 | 232,435 | -0.11(-1.18%) |
Apr 21, 2016 | 8.844 | 9.189 | 8.844 | 9.110 | 285,162 | +0.20(+2.22%) |
Apr 20, 2016 | 9.071 | 9.133 | 8.805 | 8.912 | 376,415 | -0.21(-2.35%) |
Apr 19, 2016 | 9.093 | 9.235 | 9.093 | 9.127 | 149,298 | -0.03(-0.31%) |
Apr 18, 2016 | 9.073 | 9.155 | 9.050 | 9.155 | 305,076 | +0.09(+0.98%) |
Apr 15, 2016 | 9.095 | 9.144 | 9.020 | 9.067 | 211,242 | -0.05(-0.55%) |
Apr 14, 2016 | 9.095 | 9.128 | 9.023 | 9.117 | 152,682 | +0.07(+0.73%) |
Apr 13, 2016 | 9.045 | 9.089 | 8.990 | 9.050 | 154,742 | +0.04(+0.43%) |
Apr 12, 2016 | 9.056 | 9.061 | 8.990 | 9.012 | 140,389 | -0.01(-0.12%) |
Apr 11, 2016 | 9.089 | 9.178 | 9.005 | 9.023 | 242,810 | -0.02(-0.18%) |
Apr 08, 2016 | 8.956 | 9.073 | 8.929 | 9.039 | 235,545 | +0.11(+1.24%) |
Apr 07, 2016 | 8.807 | 8.978 | 8.779 | 8.929 | 190,613 | +0.09(+1.00%) |
Apr 06, 2016 | 8.741 | 8.879 | 8.741 | 8.840 | 93,135 | +0.08(+0.95%) |
Apr 05, 2016 | 8.807 | 8.846 | 8.723 | 8.757 | 132,980 | -0.06(-0.63%) |
Apr 04, 2016 | 8.730 | 8.884 | 8.718 | 8.813 | 173,480 | +0.08(+0.95%) |
Apr 01, 2016 | 8.591 | 8.774 | 8.586 | 8.730 | 163,940 | +0.07(+0.83%) |
Mar 31, 2016 | 8.619 | 8.690 | 8.597 | 8.658 | 146,364 | -0.02(-0.19%) |
Mar 30, 2016 | 8.353 | 8.674 | 8.353 | 8.674 | 324,888 | +0.32(+3.77%) |
Mar 29, 2016 | 8.138 | 8.392 | 8.132 | 8.359 | 172,759 | +0.17(+2.03%) |
Mar 28, 2016 | 8.104 | 8.210 | 8.021 | 8.193 | 178,573 | +0.04(+0.47%) |
Mar 24, 2016 | 8.038 | 8.154 | 8.154 | 8.154 | 266,991 | +0.11(+1.38%) |
Mar 23, 2016 | 8.154 | 8.160 | 8.044 | 8.044 | 190,304 | -0.09(-1.16%) |
Mar 22, 2016 | 8.093 | 8.215 | 8.093 | 8.138 | 237,981 | +0.05(+0.62%) |
Mar 21, 2016 | 8.154 | 8.254 | 8.088 | 8.088 | 607,823 | -0.03(-0.34%) |
Mar 18, 2016 | 8.132 | 8.212 | 8.110 | 8.115 | 450,244 | +0.00(+0.00%) |
Mar 17, 2016 | 8.110 | 8.259 | 8.110 | 8.115 | 210,420 | -0.02(-0.27%) |
Mar 16, 2016 | 8.104 | 8.160 | 8.043 | 8.138 | 122,647 | +0.01(+0.07%) |
Mar 15, 2016 | 8.160 | 8.187 | 8.032 | 8.132 | 108,302 | -0.01(-0.14%) |
Mar 14, 2016 | 8.077 | 8.232 | 8.038 | 8.143 | 366,321 | +0.03(+0.41%) |
Mar 11, 2016 | 8.138 | 8.182 | 8.082 | 8.110 | 100,556 | -0.01(-0.07%) |
Mar 10, 2016 | 8.077 | 8.121 | 8.056 | 8.115 | 142,025 | +0.06(+0.69%) |
Mar 09, 2016 | 8.099 | 8.165 | 8.038 | 8.060 | 92,402 | -0.07(-0.82%) |
Mar 08, 2016 | 8.104 | 8.176 | 8.088 | 8.127 | 158,674 | +0.01(+0.07%) |
Mar 07, 2016 | 8.021 | 8.171 | 8.021 | 8.121 | 243,849 | +0.07(+0.89%) |
Mar 04, 2016 | 8.121 | 8.149 | 7.999 | 8.049 | 268,326 | -0.07(-0.89%) |
Mar 03, 2016 | 8.160 | 8.165 | 8.027 | 8.121 | 141,102 | -0.01(-0.14%) |
Mar 02, 2016 | 8.132 | 8.171 | 7.750 | 8.132 | 445,614 | -0.06(-0.68%) |
Mar 01, 2016 | 7.944 | 8.210 | 7.911 | 8.187 | 327,554 | +0.03(+0.34%) |
Feb 29, 2016 | 8.093 | 8.198 | 8.010 | 8.160 | 211,899 | +0.11(+1.30%) |
Feb 26, 2016 | 8.077 | 8.154 | 8.032 | 8.055 | 59,665 | -0.06(-0.75%) |
Feb 25, 2016 | 8.005 | 8.154 | 7.905 | 8.115 | 96,928 | +0.17(+2.16%) |
Feb 24, 2016 | 7.872 | 7.994 | 7.850 | 7.944 | 106,919 | +0.04(+0.49%) |
Feb 23, 2016 | 7.889 | 8.016 | 7.883 | 7.905 | 130,637 | +0.01(+0.07%) |
Feb 22, 2016 | 8.115 | 8.287 | 7.883 | 7.900 | 188,054 | -0.23(-2.86%) |
Feb 19, 2016 | 8.121 | 8.270 | 8.016 | 8.132 | 169,328 | -0.03(-0.34%) |
Feb 18, 2016 | 7.977 | 8.160 | 7.977 | 8.160 | 142,542 | +0.10(+1.24%) |
Feb 17, 2016 | 7.927 | 8.143 | 7.924 | 8.060 | 179,598 | +0.10(+1.25%) |
Feb 16, 2016 | 7.828 | 8.066 | 7.828 | 7.961 | 144,464 | +0.11(+1.34%) |
Feb 12, 2016 | 7.789 | 7.855 | 7.855 | 7.855 | 253,072 | +0.06(+0.71%) |
Feb 11, 2016 | 7.800 | 7.867 | 7.745 | 7.800 | 206,490 | -0.09(-1.12%) |
Feb 10, 2016 | 7.905 | 8.044 | 7.844 | 7.889 | 130,037 | -0.01(-0.14%) |
Feb 09, 2016 | 7.872 | 8.032 | 7.844 | 7.900 | 176,779 | -0.07(-0.90%) |
Feb 08, 2016 | 7.999 | 8.026 | 7.855 | 7.972 | 167,038 | -0.13(-1.64%) |
Feb 05, 2016 | 8.160 | 8.160 | 8.055 | 8.104 | 123,081 | -0.07(-0.88%) |
Feb 04, 2016 | 8.276 | 8.298 | 8.143 | 8.176 | 350,280 | -0.17(-1.99%) |
Feb 03, 2016 | 8.420 | 8.450 | 8.304 | 8.342 | 192,398 | -0.08(-0.92%) |
Feb 02, 2016 | 8.464 | 8.489 | 8.331 | 8.420 | 136,980 | -0.04(-0.52%) |