Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.230 | 8.307 | 8.169 | 8.261 | 155,926 | +0.07(+0.84%) |
Apr 28, 2016 | 8.245 | 8.276 | 8.192 | 8.192 | 38,719 | -0.02(-0.19%) |
Apr 27, 2016 | 8.375 | 8.406 | 8.192 | 8.207 | 527,089 | -0.18(-2.19%) |
Apr 26, 2016 | 8.322 | 8.406 | 8.276 | 8.391 | 129,076 | +0.06(+0.74%) |
Apr 25, 2016 | 8.268 | 8.337 | 8.179 | 8.330 | 70,772 | +0.05(+0.65%) |
Apr 22, 2016 | 8.230 | 8.299 | 8.176 | 8.276 | 59,295 | +0.08(+1.03%) |
Apr 21, 2016 | 8.176 | 8.230 | 8.169 | 8.192 | 73,731 | -0.03(-0.37%) |
Apr 20, 2016 | 8.299 | 8.322 | 8.192 | 8.222 | 108,995 | -0.07(-0.83%) |
Apr 19, 2016 | 8.176 | 8.326 | 8.161 | 8.291 | 90,196 | +0.13(+1.59%) |
Apr 18, 2016 | 8.130 | 8.193 | 8.077 | 8.161 | 178,615 | -0.08(-0.93%) |
Apr 15, 2016 | 8.322 | 8.330 | 8.222 | 8.238 | 104,700 | -0.01(-0.09%) |
Apr 14, 2016 | 8.337 | 8.337 | 8.207 | 8.245 | 101,598 | -0.08(-0.92%) |
Apr 13, 2016 | 8.307 | 8.322 | 8.215 | 8.322 | 98,579 | +0.05(+0.55%) |
Apr 12, 2016 | 8.253 | 8.314 | 8.221 | 8.276 | 104,313 | +0.05(+0.56%) |
Apr 11, 2016 | 8.276 | 8.276 | 8.207 | 8.230 | 107,754 | +0.00(+0.00%) |
Apr 08, 2016 | 8.268 | 8.284 | 8.207 | 8.230 | 93,398 | +0.01(+0.09%) |
Apr 07, 2016 | 8.307 | 8.307 | 8.207 | 8.222 | 50,935 | -0.06(-0.74%) |
Apr 06, 2016 | 8.398 | 8.398 | 8.222 | 8.284 | 74,600 | -0.02(-0.18%) |
Apr 05, 2016 | 8.268 | 8.337 | 8.169 | 8.299 | 87,627 | -0.01(-0.09%) |
Apr 04, 2016 | 8.215 | 8.421 | 8.192 | 8.307 | 116,236 | +0.08(+0.93%) |
Apr 01, 2016 | 8.199 | 8.276 | 8.169 | 8.230 | 84,109 | +0.02(+0.19%) |
Mar 31, 2016 | 8.240 | 8.253 | 8.176 | 8.215 | 37,539 | -0.01(-0.09%) |
Mar 30, 2016 | 8.222 | 8.301 | 8.199 | 8.222 | 78,447 | +0.10(+1.20%) |
Mar 29, 2016 | 8.163 | 8.208 | 8.102 | 8.125 | 90,387 | -0.04(-0.46%) |
Mar 28, 2016 | 8.170 | 8.202 | 8.125 | 8.163 | 73,137 | +0.04(+0.47%) |
Mar 24, 2016 | 8.140 | 8.125 | 8.125 | 8.125 | 58,030 | +0.01(+0.09%) |
Mar 23, 2016 | 8.185 | 8.216 | 8.102 | 8.117 | 78,571 | -0.02(-0.28%) |
Mar 22, 2016 | 8.110 | 8.246 | 8.110 | 8.140 | 255,701 | +0.02(+0.28%) |
Mar 21, 2016 | 8.132 | 8.147 | 8.102 | 8.117 | 51,139 | +0.00(+0.00%) |
Mar 18, 2016 | 8.132 | 8.193 | 8.094 | 8.117 | 98,530 | +0.02(+0.28%) |
Mar 17, 2016 | 8.110 | 8.155 | 8.057 | 8.094 | 72,165 | -0.02(-0.19%) |
Mar 16, 2016 | 8.110 | 8.132 | 8.008 | 8.110 | 38,059 | +0.02(+0.28%) |
Mar 15, 2016 | 8.125 | 8.163 | 7.989 | 8.087 | 95,724 | -0.03(-0.37%) |
Mar 14, 2016 | 8.079 | 8.200 | 8.079 | 8.117 | 55,911 | +0.00(+0.00%) |
Mar 11, 2016 | 8.231 | 8.291 | 8.064 | 8.117 | 86,411 | -0.02(-0.19%) |
Mar 10, 2016 | 8.163 | 8.216 | 7.981 | 8.132 | 73,106 | -0.05(-0.56%) |
Mar 09, 2016 | 8.231 | 8.306 | 8.087 | 8.178 | 90,463 | -0.04(-0.46%) |
Mar 08, 2016 | 8.132 | 8.314 | 8.068 | 8.216 | 158,718 | +0.05(+0.65%) |
Mar 07, 2016 | 8.321 | 8.321 | 8.011 | 8.163 | 127,469 | +0.04(+0.47%) |
Mar 04, 2016 | 8.367 | 8.367 | 8.216 | 8.125 | 228,932 | -0.10(-1.20%) |
Mar 03, 2016 | 8.488 | 8.488 | 8.216 | 8.223 | 99,323 | -0.14(-1.63%) |
Mar 02, 2016 | 8.185 | 8.481 | 8.185 | 8.359 | 106,637 | +0.04(+0.45%) |
Mar 01, 2016 | 8.321 | 8.344 | 8.132 | 8.321 | 70,479 | +0.03(+0.36%) |
Feb 29, 2016 | 8.329 | 8.405 | 8.000 | 8.291 | 115,018 | +0.02(+0.27%) |
Feb 26, 2016 | 8.125 | 8.412 | 8.034 | 8.268 | 233,561 | +0.19(+2.34%) |
Feb 25, 2016 | 8.004 | 8.079 | 7.951 | 8.079 | 65,781 | +0.12(+1.52%) |
Feb 24, 2016 | 7.883 | 7.996 | 7.754 | 7.958 | 79,917 | -0.02(-0.28%) |
Feb 23, 2016 | 7.905 | 7.981 | 7.731 | 7.981 | 110,373 | +0.04(+0.48%) |
Feb 22, 2016 | 7.996 | 8.019 | 7.860 | 7.943 | 37,328 | -0.01(-0.10%) |
Feb 19, 2016 | 7.928 | 8.019 | 7.913 | 7.951 | 45,027 | +0.00(+0.00%) |
Feb 18, 2016 | 7.928 | 8.004 | 7.754 | 7.951 | 54,125 | +0.05(+0.57%) |
Feb 17, 2016 | 7.860 | 7.913 | 7.716 | 7.905 | 76,300 | +0.10(+1.26%) |
Feb 16, 2016 | 7.799 | 7.942 | 7.664 | 7.807 | 43,779 | +0.05(+0.68%) |
Feb 12, 2016 | 7.890 | 7.754 | 7.754 | 7.754 | 65,036 | -0.04(-0.49%) |
Feb 11, 2016 | 7.754 | 7.845 | 7.607 | 7.792 | 43,720 | -0.05(-0.58%) |
Feb 10, 2016 | 7.905 | 8.011 | 7.830 | 7.837 | 51,931 | -0.09(-1.15%) |
Feb 09, 2016 | 7.883 | 8.042 | 7.781 | 7.928 | 74,316 | -0.05(-0.57%) |
Feb 08, 2016 | 8.034 | 8.034 | 7.762 | 7.973 | 71,006 | -0.07(-0.85%) |
Feb 05, 2016 | 7.996 | 8.094 | 7.886 | 8.042 | 57,414 | -0.01(-0.09%) |
Feb 04, 2016 | 7.588 | 8.079 | 7.588 | 8.049 | 102,714 | +0.46(+6.08%) |
Feb 03, 2016 | 7.754 | 7.754 | 7.565 | 7.588 | 180,017 | -0.02(-0.30%) |
Feb 02, 2016 | 7.943 | 8.019 | 7.565 | 7.610 | 173,233 | -0.34(-4.28%) |