Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.271 | 8.337 | 8.176 | 8.337 | 10,876 | +0.06(+0.70%) |
Apr 28, 2016 | 8.267 | 8.279 | 8.246 | 8.279 | 8,815 | +0.01(+0.10%) |
Apr 27, 2016 | 8.279 | 8.279 | 8.155 | 8.271 | 10,168 | +0.00(+0.00%) |
Apr 26, 2016 | 8.246 | 8.279 | 8.213 | 8.271 | 10,132 | +0.04(+0.50%) |
Apr 25, 2016 | 8.271 | 8.279 | 8.147 | 8.230 | 37,565 | +0.03(+0.40%) |
Apr 22, 2016 | 8.163 | 8.270 | 8.163 | 8.197 | 15,381 | +0.02(+0.20%) |
Apr 21, 2016 | 8.155 | 8.197 | 8.155 | 8.180 | 5,641 | +0.01(+0.10%) |
Apr 20, 2016 | 8.172 | 8.213 | 8.155 | 8.172 | 10,890 | -0.05(-0.55%) |
Apr 19, 2016 | 8.213 | 8.312 | 8.155 | 8.217 | 10,994 | +0.01(+0.15%) |
Apr 18, 2016 | 8.304 | 8.362 | 8.205 | 8.205 | 15,859 | -0.08(-1.00%) |
Apr 15, 2016 | 8.404 | 8.404 | 8.279 | 8.288 | 10,009 | -0.11(-1.28%) |
Apr 14, 2016 | 8.362 | 8.438 | 8.288 | 8.395 | 5,344 | +0.01(+0.13%) |
Apr 13, 2016 | 8.485 | 8.485 | 8.375 | 8.384 | 1,405 | -0.03(-0.32%) |
Apr 12, 2016 | 8.486 | 8.486 | 8.279 | 8.412 | 12,703 | +0.05(+0.59%) |
Apr 11, 2016 | 8.437 | 8.486 | 8.312 | 8.362 | 11,395 | -0.07(-0.78%) |
Apr 08, 2016 | 8.296 | 8.428 | 8.296 | 8.428 | 6,900 | +0.11(+1.33%) |
Apr 07, 2016 | 8.420 | 8.420 | 8.296 | 8.317 | 5,124 | -0.11(-1.32%) |
Apr 06, 2016 | 8.288 | 8.437 | 8.288 | 8.428 | 8,427 | +0.07(+0.89%) |
Apr 05, 2016 | 8.279 | 8.420 | 8.271 | 8.354 | 8,603 | +0.07(+0.80%) |
Apr 04, 2016 | 8.312 | 8.404 | 8.279 | 8.288 | 6,768 | -0.05(-0.60%) |
Apr 01, 2016 | 8.412 | 8.587 | 8.304 | 8.337 | 11,180 | -0.08(-0.98%) |
Mar 31, 2016 | 8.528 | 8.594 | 8.370 | 8.420 | 5,110 | -0.10(-1.17%) |
Mar 30, 2016 | 8.536 | 8.693 | 8.438 | 8.519 | 5,042 | +0.10(+1.18%) |
Mar 29, 2016 | 8.329 | 8.486 | 8.279 | 8.420 | 14,042 | +0.12(+1.50%) |
Mar 28, 2016 | 8.254 | 8.346 | 8.238 | 8.296 | 34,253 | +0.05(+0.60%) |
Mar 24, 2016 | 8.238 | 8.246 | 8.246 | 8.246 | 6,884 | +0.01(+0.10%) |
Mar 23, 2016 | 8.238 | 8.321 | 8.238 | 8.238 | 10,177 | -0.01(-0.10%) |
Mar 22, 2016 | 8.238 | 8.362 | 8.234 | 8.246 | 12,347 | +0.00(+0.00%) |
Mar 21, 2016 | 8.279 | 8.319 | 8.238 | 8.246 | 4,003 | +0.01(+0.10%) |
Mar 18, 2016 | 8.263 | 8.304 | 8.238 | 8.238 | 16,331 | -0.02(-0.30%) |
Mar 17, 2016 | 8.246 | 8.354 | 8.246 | 8.263 | 15,746 | -0.04(-0.50%) |
Mar 16, 2016 | 8.451 | 8.451 | 8.251 | 8.304 | 4,710 | -0.02(-0.20%) |
Mar 15, 2016 | 8.395 | 8.511 | 8.246 | 8.321 | 6,133 | +0.01(+0.10%) |
Mar 14, 2016 | 8.279 | 8.503 | 8.279 | 8.312 | 8,611 | -0.03(-0.40%) |
Mar 11, 2016 | 8.395 | 8.528 | 8.288 | 8.346 | 9,255 | +0.06(+0.70%) |
Mar 10, 2016 | 8.486 | 8.486 | 8.246 | 8.288 | 7,689 | -0.08(-0.99%) |
Mar 09, 2016 | 8.735 | 8.851 | 8.362 | 8.370 | 10,334 | -0.17(-2.03%) |
Mar 08, 2016 | 8.478 | 8.685 | 8.478 | 8.544 | 13,201 | +0.06(+0.68%) |
Mar 07, 2016 | 8.445 | 8.620 | 8.412 | 8.486 | 8,536 | +0.00(+0.00%) |
Mar 04, 2016 | 8.395 | 8.572 | 8.395 | 8.486 | 5,967 | +0.03(+0.39%) |
Mar 03, 2016 | 8.445 | 8.602 | 8.445 | 8.453 | 9,785 | -0.01(-0.10%) |
Mar 02, 2016 | 8.579 | 8.594 | 8.462 | 8.462 | 9,860 | +0.01(+0.10%) |
Mar 01, 2016 | 8.619 | 8.739 | 8.404 | 8.453 | 17,427 | -0.08(-0.97%) |
Feb 29, 2016 | 8.561 | 8.627 | 8.478 | 8.536 | 4,274 | +0.02(+0.18%) |
Feb 26, 2016 | 8.395 | 8.784 | 8.395 | 8.520 | 20,921 | +0.11(+1.29%) |
Feb 25, 2016 | 8.387 | 8.577 | 8.288 | 8.412 | 4,087 | -0.04(-0.49%) |
Feb 24, 2016 | 8.536 | 8.569 | 8.180 | 8.453 | 5,351 | -0.08(-0.97%) |
Feb 23, 2016 | 8.389 | 8.561 | 8.389 | 8.536 | 1,031 | +0.15(+1.76%) |
Feb 22, 2016 | 8.511 | 8.642 | 8.372 | 8.389 | 14,789 | -0.13(-1.54%) |
Feb 19, 2016 | 8.651 | 8.651 | 8.446 | 8.520 | 6,675 | -0.16(-1.79%) |
Feb 18, 2016 | 8.798 | 8.798 | 8.483 | 8.675 | 12,411 | -0.07(-0.84%) |
Feb 17, 2016 | 8.667 | 8.904 | 8.446 | 8.749 | 20,227 | -0.05(-0.56%) |
Feb 16, 2016 | 8.004 | 8.822 | 8.004 | 8.798 | 25,305 | +0.78(+9.69%) |
Feb 12, 2016 | 8.037 | 8.020 | 8.020 | 8.020 | 7,575 | -0.00(-0.05%) |
Feb 11, 2016 | 8.061 | 8.069 | 7.979 | 8.024 | 12,212 | -0.09(-1.11%) |
Feb 10, 2016 | 8.160 | 8.364 | 8.012 | 8.115 | 10,797 | +0.03(+0.35%) |
Feb 09, 2016 | 8.102 | 8.145 | 8.061 | 8.086 | 8,371 | -0.07(-0.90%) |
Feb 08, 2016 | 8.364 | 8.516 | 8.061 | 8.160 | 14,767 | -0.18(-2.16%) |
Feb 05, 2016 | 8.601 | 8.601 | 8.045 | 8.340 | 3,778 | -0.12(-1.45%) |
Feb 04, 2016 | 8.626 | 8.626 | 8.399 | 8.462 | 9,001 | -0.13(-1.52%) |
Feb 03, 2016 | 8.790 | 8.847 | 8.462 | 8.593 | 18,556 | -0.00(-0.05%) |
Feb 02, 2016 | 8.691 | 8.998 | 8.487 | 8.597 | 24,572 | -0.10(-1.18%) |