Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.071 | 8.072 | 7.987 | 8.038 | 0 | -0.03(-0.42%) |
Apr 28, 2016 | 8.071 | 8.072 | 8.068 | 8.072 | 0 | -0.02(-0.22%) |
Apr 27, 2016 | 8.092 | 8.093 | 8.085 | 8.090 | 0 | -0.03(-0.40%) |
Apr 26, 2016 | 8.121 | 8.122 | 8.119 | 8.122 | 0 | -0.02(-0.22%) |
Apr 25, 2016 | 8.141 | 8.143 | 8.138 | 8.140 | 0 | -0.02(-0.20%) |
Apr 24, 2016 | 8.159 | 8.160 | 8.153 | 8.156 | 0 | -0.01(-0.07%) |
Apr 22, 2016 | 8.145 | 8.172 | 8.088 | 8.162 | 0 | +0.02(+0.26%) |
Apr 21, 2016 | 8.145 | 8.145 | 8.139 | 8.140 | 0 | +0.02(+0.20%) |
Apr 20, 2016 | 8.125 | 8.128 | 8.117 | 8.124 | 0 | +0.04(+0.47%) |
Apr 19, 2016 | 8.087 | 8.089 | 8.080 | 8.086 | 0 | -0.03(-0.41%) |
Apr 18, 2016 | 8.118 | 8.126 | 8.113 | 8.120 | 0 | -0.02(-0.28%) |
Apr 17, 2016 | 8.140 | 8.148 | 8.135 | 8.143 | 0 | +0.02(+0.19%) |
Apr 15, 2016 | 8.133 | 8.160 | 8.103 | 8.128 | 0 | -0.01(-0.16%) |
Apr 14, 2016 | 8.133 | 8.145 | 8.127 | 8.140 | 0 | -0.01(-0.08%) |
Apr 13, 2016 | 8.144 | 8.149 | 8.140 | 8.147 | 0 | +0.06(+0.80%) |
Apr 12, 2016 | 8.083 | 8.086 | 8.080 | 8.082 | 0 | -0.03(-0.37%) |
Apr 11, 2016 | 8.116 | 8.122 | 8.105 | 8.112 | 0 | -0.04(-0.45%) |
Apr 10, 2016 | 8.147 | 8.152 | 8.144 | 8.149 | 0 | -0.01(-0.10%) |
Apr 08, 2016 | 8.163 | 8.180 | 8.128 | 8.157 | 0 | -0.00(-0.04%) |
Apr 07, 2016 | 8.163 | 8.174 | 8.159 | 8.160 | 0 | +0.01(+0.09%) |
Apr 06, 2016 | 8.149 | 8.159 | 8.140 | 8.153 | 0 | +0.02(+0.27%) |
Apr 05, 2016 | 8.130 | 8.136 | 8.124 | 8.132 | 0 | +0.00(+0.04%) |
Apr 04, 2016 | 8.128 | 8.132 | 8.122 | 8.128 | 0 | -0.00(-0.01%) |
Apr 03, 2016 | 8.124 | 8.131 | 8.124 | 8.129 | 0 | -0.01(-0.08%) |
Apr 01, 2016 | 8.118 | 8.155 | 8.078 | 8.136 | 0 | +0.02(+0.20%) |
Mar 31, 2016 | 8.118 | 8.127 | 8.115 | 8.120 | 0 | -0.01(-0.18%) |
Mar 30, 2016 | 8.135 | 8.136 | 8.127 | 8.134 | 0 | -0.07(-0.80%) |
Mar 29, 2016 | 8.198 | 8.202 | 8.193 | 8.200 | 0 | -0.08(-0.98%) |
Mar 28, 2016 | 8.283 | 8.290 | 8.273 | 8.281 | 0 | -0.03(-0.36%) |
Mar 27, 2016 | 8.303 | 8.314 | 8.301 | 8.312 | 0 | +0.01(+0.07%) |
Mar 25, 2016 | 8.297 | 8.315 | 8.269 | 8.306 | 0 | +0.01(+0.16%) |
Mar 24, 2016 | 8.297 | 8.300 | 8.290 | 8.293 | 0 | +0.02(+0.30%) |
Mar 23, 2016 | 8.268 | 8.270 | 8.267 | 8.268 | 0 | +0.04(+0.53%) |
Mar 22, 2016 | 8.226 | 8.228 | 8.222 | 8.225 | 0 | -0.00(-0.05%) |
Mar 21, 2016 | 8.230 | 8.234 | 8.228 | 8.229 | 0 | -0.00(-0.03%) |
Mar 20, 2016 | 8.230 | 8.234 | 8.229 | 8.231 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8.180 | 8.250 | 8.166 | 8.230 | 0 | +0.05(+0.60%) |
Mar 17, 2016 | 8.180 | 8.181 | 8.178 | 8.181 | 0 | -0.06(-0.67%) |
Mar 16, 2016 | 8.235 | 8.237 | 8.232 | 8.237 | 0 | -0.08(-1.01%) |
Mar 15, 2016 | 8.316 | 8.321 | 8.316 | 8.321 | 0 | -0.03(-0.32%) |
Mar 14, 2016 | 8.348 | 8.350 | 8.346 | 8.347 | 0 | +0.02(+0.20%) |
Mar 13, 2016 | 8.334 | 8.338 | 8.326 | 8.331 | 0 | -0.01(-0.14%) |
Mar 11, 2016 | 8.368 | 8.405 | 8.328 | 8.342 | 0 | -0.03(-0.35%) |
Mar 10, 2016 | 8.368 | 8.380 | 8.363 | 8.372 | 0 | -0.08(-0.95%) |
Mar 09, 2016 | 8.444 | 8.452 | 8.443 | 8.452 | 0 | -0.04(-0.50%) |
Mar 08, 2016 | 8.490 | 8.495 | 8.489 | 8.494 | 0 | +0.02(+0.22%) |
Mar 07, 2016 | 8.477 | 8.478 | 8.474 | 8.475 | 0 | -0.01(-0.17%) |
Mar 06, 2016 | 8.485 | 8.495 | 8.484 | 8.490 | 0 | +0.02(+0.18%) |
Mar 04, 2016 | 8.532 | 8.553 | 8.463 | 8.474 | 0 | -0.06(-0.66%) |
Mar 03, 2016 | 8.532 | 8.535 | 8.530 | 8.530 | 0 | -0.08(-0.95%) |
Mar 02, 2016 | 8.612 | 8.614 | 8.611 | 8.612 | 0 | -0.00(-0.04%) |
Mar 01, 2016 | 8.617 | 8.623 | 8.613 | 8.615 | 0 | +0.06(+0.69%) |
Feb 29, 2016 | 8.557 | 8.558 | 8.554 | 8.556 | 0 | -0.01(-0.09%) |
Feb 28, 2016 | 8.571 | 8.574 | 8.559 | 8.564 | 0 | +0.00(+0.04%) |
Feb 26, 2016 | 8.504 | 8.571 | 8.460 | 8.560 | 0 | +0.06(+0.71%) |
Feb 25, 2016 | 8.504 | 8.505 | 8.499 | 8.500 | 0 | +0.01(+0.13%) |
Feb 24, 2016 | 8.488 | 8.491 | 8.486 | 8.489 | 0 | -0.00(-0.04%) |
Feb 23, 2016 | 8.488 | 8.493 | 8.486 | 8.492 | 0 | -0.01(-0.10%) |
Feb 22, 2016 | 8.499 | 8.501 | 8.496 | 8.501 | 0 | +0.05(+0.57%) |
Feb 21, 2016 | 8.452 | 8.453 | 8.446 | 8.452 | 0 | +0.00(+0.06%) |
Feb 19, 2016 | 8.445 | 8.486 | 8.424 | 8.447 | 0 | +0.00(+0.05%) |
Feb 18, 2016 | 8.445 | 8.446 | 8.442 | 8.443 | 0 | -0.08(-0.91%) |
Feb 17, 2016 | 8.514 | 8.521 | 8.513 | 8.520 | 0 | +0.01(+0.15%) |
Feb 16, 2016 | 8.508 | 8.508 | 8.506 | 8.507 | 0 | +0.03(+0.34%) |
Feb 15, 2016 | 8.476 | 8.480 | 8.475 | 8.479 | 0 | +0.06(+0.68%) |
Feb 14, 2016 | 8.422 | 8.425 | 8.418 | 8.421 | 0 | +0.02(+0.22%) |
Feb 12, 2016 | 8.379 | 8.452 | 8.360 | 8.403 | 0 | +0.03(+0.33%) |
Feb 11, 2016 | 8.379 | 8.379 | 8.373 | 8.376 | 0 | +0.00(+0.05%) |
Feb 10, 2016 | 8.372 | 8.375 | 8.369 | 8.371 | 0 | -0.04(-0.52%) |
Feb 09, 2016 | 8.417 | 8.419 | 8.408 | 8.415 | 0 | -0.03(-0.34%) |
Feb 08, 2016 | 8.445 | 8.446 | 8.441 | 8.444 | 0 | -0.02(-0.29%) |
Feb 07, 2016 | 8.469 | 8.471 | 8.464 | 8.468 | 0 | +0.01(+0.14%) |
Feb 05, 2016 | 8.399 | 8.490 | 8.380 | 8.457 | 0 | +0.06(+0.69%) |
Feb 04, 2016 | 8.399 | 8.404 | 8.398 | 8.398 | 0 | -0.05(-0.59%) |
Feb 03, 2016 | 8.446 | 8.452 | 8.444 | 8.448 | 0 | -0.10(-1.19%) |
Feb 02, 2016 | 8.553 | 8.554 | 8.548 | 8.550 | 0 | +0.02(+0.23%) |