Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.243 | 9.354 | 9.155 | 9.293 | 195,341 | +0.10(+1.09%) |
Apr 28, 2016 | 9.116 | 9.288 | 9.116 | 9.193 | 97,654 | -0.02(-0.18%) |
Apr 27, 2016 | 9.077 | 9.221 | 9.055 | 9.210 | 116,348 | +0.17(+1.90%) |
Apr 26, 2016 | 8.966 | 9.105 | 8.966 | 9.038 | 75,081 | +0.14(+1.56%) |
Apr 25, 2016 | 8.960 | 8.991 | 8.866 | 8.899 | 74,385 | -0.07(-0.80%) |
Apr 22, 2016 | 8.877 | 9.040 | 8.877 | 8.971 | 120,645 | +0.14(+1.63%) |
Apr 21, 2016 | 8.938 | 9.016 | 8.816 | 8.827 | 100,585 | -0.14(-1.61%) |
Apr 20, 2016 | 8.971 | 9.071 | 8.933 | 8.971 | 206,512 | -0.02(-0.19%) |
Apr 19, 2016 | 8.805 | 8.988 | 8.777 | 8.988 | 128,779 | +0.25(+2.86%) |
Apr 18, 2016 | 8.411 | 8.805 | 8.361 | 8.738 | 173,824 | +0.23(+2.74%) |
Apr 15, 2016 | 8.566 | 8.633 | 8.494 | 8.505 | 85,461 | -0.11(-1.22%) |
Apr 14, 2016 | 8.672 | 8.672 | 8.539 | 8.611 | 118,464 | -0.01(-0.13%) |
Apr 13, 2016 | 8.600 | 8.655 | 8.555 | 8.622 | 100,369 | -0.02(-0.26%) |
Apr 12, 2016 | 8.450 | 8.655 | 8.425 | 8.644 | 118,472 | +0.23(+2.70%) |
Apr 11, 2016 | 8.400 | 8.489 | 8.400 | 8.417 | 123,224 | +0.07(+0.86%) |
Apr 08, 2016 | 8.250 | 8.378 | 8.239 | 8.345 | 90,627 | +0.22(+2.73%) |
Apr 07, 2016 | 8.184 | 8.267 | 8.112 | 8.123 | 108,587 | -0.07(-0.88%) |
Apr 06, 2016 | 8.156 | 8.239 | 8.123 | 8.195 | 117,107 | +0.06(+0.68%) |
Apr 05, 2016 | 8.234 | 8.267 | 8.100 | 8.139 | 107,327 | -0.14(-1.68%) |
Apr 04, 2016 | 8.394 | 8.406 | 8.221 | 8.278 | 69,346 | -0.12(-1.45%) |
Apr 01, 2016 | 8.433 | 8.472 | 8.378 | 8.400 | 74,719 | -0.09(-1.11%) |
Mar 31, 2016 | 8.456 | 8.538 | 8.406 | 8.494 | 62,612 | +0.03(+0.39%) |
Mar 30, 2016 | 8.357 | 8.505 | 8.357 | 8.461 | 63,445 | +0.20(+2.40%) |
Mar 29, 2016 | 8.153 | 8.283 | 8.092 | 8.263 | 125,539 | +0.01(+0.07%) |
Mar 28, 2016 | 8.324 | 8.324 | 8.164 | 8.257 | 83,127 | -0.01(-0.13%) |
Mar 24, 2016 | 8.224 | 8.268 | 8.268 | 8.268 | 94,578 | -0.06(-0.66%) |
Mar 23, 2016 | 8.494 | 8.577 | 8.324 | 8.324 | 145,440 | -0.32(-3.70%) |
Mar 22, 2016 | 8.533 | 8.684 | 8.519 | 8.643 | 84,628 | +0.10(+1.23%) |
Mar 21, 2016 | 8.715 | 8.715 | 8.456 | 8.538 | 82,588 | -0.14(-1.65%) |
Mar 18, 2016 | 8.676 | 8.830 | 8.549 | 8.682 | 138,146 | +0.06(+0.64%) |
Mar 17, 2016 | 8.715 | 8.737 | 8.607 | 8.627 | 96,749 | +0.06(+0.71%) |
Mar 16, 2016 | 8.340 | 8.621 | 8.340 | 8.566 | 120,060 | +0.28(+3.32%) |
Mar 15, 2016 | 8.406 | 8.428 | 8.235 | 8.291 | 82,118 | -0.16(-1.89%) |
Mar 14, 2016 | 8.434 | 8.472 | 8.274 | 8.450 | 91,350 | -0.06(-0.71%) |
Mar 11, 2016 | 8.390 | 8.511 | 8.390 | 8.511 | 57,689 | +0.14(+1.71%) |
Mar 10, 2016 | 8.313 | 8.368 | 8.263 | 8.368 | 94,947 | -0.01(-0.13%) |
Mar 09, 2016 | 8.318 | 8.390 | 8.230 | 8.379 | 96,359 | +0.23(+2.77%) |
Mar 08, 2016 | 8.329 | 8.329 | 8.131 | 8.153 | 128,692 | -0.30(-3.52%) |
Mar 07, 2016 | 8.390 | 8.494 | 8.327 | 8.450 | 149,800 | +0.01(+0.07%) |
Mar 04, 2016 | 8.285 | 8.505 | 8.186 | 8.445 | 220,553 | +0.13(+1.59%) |
Mar 03, 2016 | 8.065 | 8.319 | 8.054 | 8.313 | 186,697 | +0.21(+2.58%) |
Mar 02, 2016 | 7.905 | 8.156 | 7.806 | 8.103 | 141,552 | +0.17(+2.08%) |
Mar 01, 2016 | 7.982 | 7.999 | 7.883 | 7.938 | 164,397 | +0.06(+0.70%) |
Feb 29, 2016 | 7.894 | 7.954 | 7.812 | 7.883 | 109,107 | +0.09(+1.12%) |
Feb 26, 2016 | 7.790 | 7.910 | 7.724 | 7.795 | 167,346 | +0.14(+1.86%) |
Feb 25, 2016 | 7.626 | 7.659 | 7.560 | 7.653 | 87,633 | -0.02(-0.21%) |
Feb 24, 2016 | 7.446 | 7.692 | 7.292 | 7.670 | 116,391 | +0.11(+1.45%) |
Feb 23, 2016 | 7.768 | 7.768 | 7.517 | 7.560 | 115,568 | -0.22(-2.81%) |
Feb 22, 2016 | 7.659 | 7.790 | 7.659 | 7.779 | 125,732 | +0.33(+4.48%) |
Feb 19, 2016 | 7.544 | 7.544 | 7.353 | 7.446 | 114,256 | -0.14(-1.87%) |
Feb 18, 2016 | 7.571 | 7.610 | 7.342 | 7.588 | 161,699 | +0.07(+0.87%) |
Feb 17, 2016 | 7.528 | 7.608 | 7.369 | 7.522 | 217,165 | +0.24(+3.30%) |
Feb 16, 2016 | 7.276 | 7.369 | 7.150 | 7.282 | 178,007 | +0.22(+3.10%) |
Feb 12, 2016 | 6.943 | 7.063 | 7.063 | 7.063 | 164,818 | +0.26(+3.86%) |
Feb 11, 2016 | 6.948 | 7.003 | 6.620 | 6.800 | 134,944 | -0.24(-3.42%) |
Feb 10, 2016 | 7.041 | 7.265 | 6.943 | 7.041 | 158,381 | +0.04(+0.55%) |
Feb 09, 2016 | 6.915 | 7.079 | 6.877 | 7.003 | 149,477 | -0.07(-1.00%) |
Feb 08, 2016 | 7.407 | 7.407 | 6.964 | 7.074 | 163,075 | -0.44(-5.82%) |
Feb 05, 2016 | 7.757 | 7.779 | 7.511 | 7.511 | 76,749 | -0.25(-3.17%) |
Feb 04, 2016 | 7.549 | 7.883 | 7.522 | 7.757 | 348,529 | +0.25(+3.35%) |
Feb 03, 2016 | 7.511 | 7.555 | 7.172 | 7.506 | 386,024 | +0.16(+2.16%) |
Feb 02, 2016 | 7.314 | 7.347 | 7.183 | 7.347 | 149,068 | -0.11(-1.47%) |