Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.748 | 8.748 | 8.596 | 8.679 | 521,050 | -0.08(-0.87%) |
Apr 28, 2016 | 8.794 | 8.839 | 8.698 | 8.755 | 1,161,681 | -0.04(-0.43%) |
Apr 27, 2016 | 8.672 | 8.809 | 8.636 | 8.794 | 520,879 | +0.09(+1.05%) |
Apr 26, 2016 | 8.641 | 8.748 | 8.580 | 8.702 | 299,748 | +0.13(+1.51%) |
Apr 25, 2016 | 8.420 | 8.580 | 8.367 | 8.573 | 389,163 | +0.15(+1.81%) |
Apr 22, 2016 | 8.558 | 8.611 | 8.405 | 8.420 | 555,596 | -0.10(-1.16%) |
Apr 21, 2016 | 8.641 | 8.649 | 8.451 | 8.519 | 385,010 | -0.10(-1.15%) |
Apr 20, 2016 | 8.748 | 8.755 | 8.565 | 8.618 | 341,716 | -0.14(-1.57%) |
Apr 19, 2016 | 8.755 | 8.794 | 8.679 | 8.755 | 401,648 | +0.00(+0.00%) |
Apr 18, 2016 | 8.755 | 8.794 | 8.710 | 8.755 | 458,982 | -0.02(-0.26%) |
Apr 15, 2016 | 8.763 | 8.809 | 8.755 | 8.778 | 409,740 | -0.02(-0.17%) |
Apr 14, 2016 | 8.794 | 8.816 | 8.725 | 8.794 | 471,068 | -0.02(-0.26%) |
Apr 13, 2016 | 8.794 | 8.824 | 8.748 | 8.816 | 717,796 | +0.06(+0.70%) |
Apr 12, 2016 | 8.664 | 8.870 | 8.649 | 8.755 | 441,451 | +0.14(+1.68%) |
Apr 11, 2016 | 8.710 | 8.755 | 8.558 | 8.611 | 1,129,867 | -0.04(-0.44%) |
Apr 08, 2016 | 8.634 | 8.778 | 8.611 | 8.649 | 225,971 | +0.08(+0.89%) |
Apr 07, 2016 | 8.626 | 8.763 | 8.519 | 8.573 | 624,874 | -0.12(-1.40%) |
Apr 06, 2016 | 8.702 | 8.702 | 8.565 | 8.695 | 428,549 | +0.00(+0.00%) |
Apr 05, 2016 | 8.832 | 8.862 | 8.679 | 8.695 | 601,438 | -0.21(-2.31%) |
Apr 04, 2016 | 8.900 | 8.984 | 8.870 | 8.900 | 372,083 | -0.01(-0.09%) |
Apr 01, 2016 | 9.030 | 9.045 | 8.870 | 8.908 | 434,302 | -0.21(-2.26%) |
Mar 31, 2016 | 8.915 | 9.113 | 8.839 | 9.113 | 678,682 | +0.18(+2.05%) |
Mar 30, 2016 | 8.976 | 9.007 | 8.885 | 8.931 | 364,956 | +0.02(+0.17%) |
Mar 29, 2016 | 8.679 | 8.946 | 8.672 | 8.915 | 665,070 | +0.24(+2.81%) |
Mar 28, 2016 | 8.687 | 8.752 | 8.580 | 8.672 | 391,160 | +0.04(+0.44%) |
Mar 24, 2016 | 8.474 | 8.634 | 8.634 | 8.634 | 476,656 | +0.08(+0.98%) |
Mar 23, 2016 | 8.778 | 8.778 | 8.542 | 8.550 | 608,997 | -0.23(-2.60%) |
Mar 22, 2016 | 8.931 | 8.972 | 8.717 | 8.778 | 439,898 | -0.18(-2.04%) |
Mar 21, 2016 | 9.052 | 9.083 | 8.885 | 8.961 | 530,225 | -0.13(-1.42%) |
Mar 18, 2016 | 9.052 | 9.273 | 9.045 | 9.090 | 774,010 | +0.09(+1.02%) |
Mar 17, 2016 | 8.938 | 9.083 | 8.900 | 8.999 | 873,264 | +0.05(+0.51%) |
Mar 16, 2016 | 8.923 | 9.060 | 8.882 | 8.953 | 532,319 | -0.03(-0.34%) |
Mar 15, 2016 | 8.915 | 9.113 | 8.870 | 8.984 | 432,236 | +0.04(+0.43%) |
Mar 14, 2016 | 8.976 | 9.098 | 8.877 | 8.946 | 492,186 | -0.05(-0.51%) |
Mar 11, 2016 | 8.877 | 9.007 | 8.870 | 8.991 | 390,930 | +0.22(+2.52%) |
Mar 10, 2016 | 8.999 | 9.090 | 8.717 | 8.771 | 622,052 | -0.02(-0.26%) |
Mar 09, 2016 | 8.755 | 8.854 | 8.725 | 8.794 | 857,141 | +0.05(+0.52%) |
Mar 08, 2016 | 8.801 | 8.832 | 8.695 | 8.748 | 874,428 | -0.08(-0.86%) |
Mar 07, 2016 | 8.893 | 8.946 | 8.672 | 8.824 | 914,332 | -0.09(-1.02%) |
Mar 04, 2016 | 8.763 | 8.938 | 8.695 | 8.915 | 712,026 | +0.16(+1.83%) |
Mar 03, 2016 | 8.656 | 8.816 | 8.596 | 8.755 | 568,028 | +0.13(+1.50%) |
Mar 02, 2016 | 8.322 | 8.634 | 8.268 | 8.626 | 546,677 | +0.30(+3.56%) |
Mar 01, 2016 | 8.299 | 8.329 | 8.253 | 8.329 | 365,873 | +0.10(+1.20%) |
Feb 29, 2016 | 8.230 | 8.322 | 8.207 | 8.230 | 670,196 | +0.01(+0.09%) |
Feb 26, 2016 | 8.207 | 8.283 | 8.101 | 8.223 | 574,659 | +0.04(+0.47%) |
Feb 25, 2016 | 8.192 | 8.626 | 8.055 | 8.184 | 667,820 | +0.37(+4.67%) |
Feb 24, 2016 | 7.712 | 7.872 | 7.613 | 7.819 | 322,028 | +0.04(+0.49%) |
Feb 23, 2016 | 7.819 | 7.948 | 7.735 | 7.781 | 442,469 | -0.08(-0.97%) |
Feb 22, 2016 | 7.895 | 8.017 | 7.830 | 7.857 | 465,828 | +0.06(+0.78%) |
Feb 19, 2016 | 7.789 | 7.857 | 7.750 | 7.796 | 442,401 | +0.00(+0.00%) |
Feb 18, 2016 | 7.682 | 7.903 | 7.640 | 7.796 | 714,905 | +0.14(+1.79%) |
Feb 17, 2016 | 7.568 | 7.846 | 7.568 | 7.659 | 599,286 | +0.14(+1.92%) |
Feb 16, 2016 | 7.431 | 7.560 | 7.393 | 7.514 | 484,452 | +0.17(+2.28%) |
Feb 12, 2016 | 7.202 | 7.347 | 7.347 | 7.347 | 553,231 | +0.24(+3.32%) |
Feb 11, 2016 | 7.096 | 7.240 | 7.046 | 7.111 | 575,838 | -0.10(-1.40%) |
Feb 10, 2016 | 7.219 | 7.445 | 7.144 | 7.212 | 665,353 | +0.08(+1.16%) |
Feb 09, 2016 | 7.129 | 7.287 | 7.099 | 7.129 | 694,030 | -0.10(-1.35%) |
Feb 08, 2016 | 7.249 | 7.283 | 7.095 | 7.227 | 559,648 | -0.12(-1.64%) |
Feb 05, 2016 | 7.332 | 7.392 | 7.234 | 7.347 | 728,079 | -0.05(-0.61%) |
Feb 04, 2016 | 7.347 | 7.422 | 7.272 | 7.392 | 695,123 | +0.05(+0.61%) |
Feb 03, 2016 | 7.332 | 7.355 | 7.197 | 7.347 | 672,903 | +0.08(+1.03%) |
Feb 02, 2016 | 7.347 | 7.347 | 7.167 | 7.272 | 465,968 | -0.17(-2.22%) |