Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.913 | 8.936 | 8.787 | 8.855 | 189,288 | +0.02(+0.26%) |
Apr 28, 2016 | 8.931 | 8.958 | 8.832 | 8.832 | 226,881 | -0.11(-1.26%) |
Apr 27, 2016 | 8.909 | 8.945 | 8.891 | 8.945 | 199,434 | +0.03(+0.35%) |
Apr 26, 2016 | 8.873 | 8.922 | 8.832 | 8.913 | 185,584 | -0.00(-0.05%) |
Apr 25, 2016 | 8.873 | 8.922 | 8.819 | 8.918 | 112,146 | +0.02(+0.25%) |
Apr 22, 2016 | 8.810 | 8.895 | 8.810 | 8.895 | 138,561 | +0.08(+0.87%) |
Apr 21, 2016 | 8.814 | 8.868 | 8.767 | 8.819 | 320,346 | +0.03(+0.36%) |
Apr 20, 2016 | 8.832 | 8.873 | 8.697 | 8.787 | 148,410 | -0.04(-0.46%) |
Apr 19, 2016 | 8.828 | 8.850 | 8.755 | 8.828 | 283,887 | +0.03(+0.36%) |
Apr 18, 2016 | 8.828 | 8.864 | 8.787 | 8.796 | 130,421 | -0.00(-0.05%) |
Apr 15, 2016 | 8.850 | 8.879 | 8.801 | 8.801 | 156,870 | -0.01(-0.10%) |
Apr 14, 2016 | 8.810 | 8.842 | 8.787 | 8.810 | 113,427 | -0.01(-0.15%) |
Apr 13, 2016 | 8.832 | 8.855 | 8.742 | 8.823 | 287,431 | +0.01(+0.10%) |
Apr 12, 2016 | 8.868 | 8.900 | 8.791 | 8.814 | 154,613 | -0.01(-0.15%) |
Apr 11, 2016 | 8.850 | 8.913 | 8.819 | 8.828 | 125,710 | +0.01(+0.10%) |
Apr 08, 2016 | 8.823 | 8.900 | 8.742 | 8.819 | 240,697 | +0.03(+0.31%) |
Apr 07, 2016 | 8.751 | 8.832 | 8.751 | 8.791 | 72,576 | +0.00(+0.00%) |
Apr 06, 2016 | 8.782 | 8.796 | 8.724 | 8.791 | 167,819 | +0.08(+0.88%) |
Apr 05, 2016 | 8.787 | 8.868 | 8.697 | 8.715 | 120,368 | -0.11(-1.23%) |
Apr 04, 2016 | 8.855 | 8.877 | 8.773 | 8.823 | 239,836 | -0.03(-0.36%) |
Apr 01, 2016 | 8.837 | 8.868 | 8.795 | 8.855 | 139,440 | +0.02(+0.26%) |
Mar 31, 2016 | 8.810 | 8.855 | 8.769 | 8.832 | 180,917 | +0.03(+0.36%) |
Mar 30, 2016 | 8.855 | 8.868 | 8.787 | 8.801 | 319,969 | -0.01(-0.10%) |
Mar 29, 2016 | 8.882 | 8.885 | 8.742 | 8.810 | 283,308 | +0.00(+0.00%) |
Mar 28, 2016 | 8.765 | 8.810 | 8.708 | 8.810 | 456,299 | +0.05(+0.55%) |
Mar 24, 2016 | 8.752 | 8.761 | 8.761 | 8.761 | 99,210 | +0.00(+0.00%) |
Mar 23, 2016 | 8.739 | 8.765 | 8.704 | 8.761 | 87,269 | +0.01(+0.10%) |
Mar 22, 2016 | 8.779 | 8.779 | 8.686 | 8.752 | 165,516 | -0.02(-0.20%) |
Mar 21, 2016 | 8.783 | 8.810 | 8.748 | 8.770 | 128,018 | -0.04(-0.45%) |
Mar 18, 2016 | 8.779 | 8.823 | 8.726 | 8.810 | 1,197,313 | +0.04(+0.40%) |
Mar 17, 2016 | 8.647 | 8.792 | 8.598 | 8.774 | 211,019 | +0.15(+1.68%) |
Mar 16, 2016 | 8.545 | 8.651 | 8.514 | 8.629 | 210,701 | +0.08(+0.98%) |
Mar 15, 2016 | 8.708 | 8.757 | 8.484 | 8.545 | 237,340 | -0.16(-1.82%) |
Mar 14, 2016 | 8.699 | 8.801 | 8.633 | 8.704 | 486,705 | +0.01(+0.15%) |
Mar 11, 2016 | 8.721 | 8.810 | 8.655 | 8.691 | 566,144 | +0.01(+0.15%) |
Mar 10, 2016 | 8.514 | 8.677 | 8.484 | 8.677 | 321,304 | +0.15(+1.76%) |
Mar 09, 2016 | 8.616 | 8.616 | 8.479 | 8.528 | 293,259 | +0.00(+0.00%) |
Mar 08, 2016 | 8.558 | 8.585 | 8.413 | 8.528 | 108,244 | +0.00(+0.05%) |
Mar 07, 2016 | 8.395 | 8.660 | 8.395 | 8.523 | 362,607 | +0.13(+1.57%) |
Mar 04, 2016 | 8.312 | 8.347 | 8.215 | 8.391 | 371,600 | +0.13(+1.55%) |
Mar 03, 2016 | 8.312 | 8.334 | 8.105 | 8.263 | 364,557 | +0.04(+0.43%) |
Mar 02, 2016 | 8.215 | 8.259 | 8.052 | 8.228 | 132,974 | -0.03(-0.37%) |
Mar 01, 2016 | 8.184 | 8.338 | 8.136 | 8.259 | 244,807 | +0.00(+0.05%) |
Feb 29, 2016 | 8.092 | 8.255 | 8.074 | 8.255 | 144,243 | +0.13(+1.57%) |
Feb 26, 2016 | 8.140 | 8.149 | 8.071 | 8.127 | 105,672 | -0.01(-0.16%) |
Feb 25, 2016 | 8.149 | 8.149 | 8.052 | 8.140 | 206,186 | -0.01(-0.11%) |
Feb 24, 2016 | 8.074 | 8.149 | 8.043 | 8.149 | 101,347 | +0.03(+0.38%) |
Feb 23, 2016 | 8.127 | 8.250 | 8.074 | 8.118 | 135,673 | +0.02(+0.22%) |
Feb 22, 2016 | 8.162 | 8.332 | 8.065 | 8.100 | 146,863 | -0.04(-0.43%) |
Feb 19, 2016 | 8.017 | 8.149 | 7.959 | 8.136 | 122,583 | +0.10(+1.26%) |
Feb 18, 2016 | 7.977 | 8.189 | 7.929 | 8.034 | 161,627 | +0.09(+1.16%) |
Feb 17, 2016 | 8.083 | 8.083 | 7.862 | 7.942 | 297,151 | -0.10(-1.21%) |
Feb 16, 2016 | 7.730 | 8.039 | 7.730 | 8.039 | 303,537 | +0.26(+3.40%) |
Feb 12, 2016 | 7.871 | 7.774 | 7.774 | 7.774 | 141,891 | -0.03(-0.34%) |
Feb 11, 2016 | 7.840 | 7.971 | 7.735 | 7.801 | 160,524 | -0.04(-0.51%) |
Feb 10, 2016 | 7.995 | 8.039 | 7.840 | 7.840 | 183,982 | -0.12(-1.49%) |
Feb 09, 2016 | 7.840 | 7.995 | 7.840 | 7.959 | 112,373 | -0.02(-0.22%) |
Feb 08, 2016 | 8.008 | 8.034 | 7.853 | 7.977 | 261,700 | -0.03(-0.33%) |
Feb 05, 2016 | 7.964 | 8.039 | 7.922 | 8.003 | 119,745 | +0.09(+1.17%) |
Feb 04, 2016 | 7.889 | 7.990 | 7.889 | 7.911 | 149,572 | -0.01(-0.11%) |
Feb 03, 2016 | 7.964 | 7.990 | 7.862 | 7.920 | 174,933 | +0.02(+0.22%) |
Feb 02, 2016 | 7.885 | 8.034 | 7.867 | 7.902 | 164,263 | +0.01(+0.11%) |