Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.469 | 8.542 | 8.440 | 8.537 | 309,336 | +0.03(+0.40%) |
Apr 28, 2016 | 8.547 | 8.547 | 8.445 | 8.503 | 340,210 | +0.03(+0.40%) |
Apr 27, 2016 | 8.474 | 8.513 | 8.445 | 8.469 | 143,089 | -0.04(-0.46%) |
Apr 26, 2016 | 8.474 | 8.532 | 8.474 | 8.508 | 122,884 | +0.00(+0.06%) |
Apr 25, 2016 | 8.464 | 8.523 | 8.391 | 8.503 | 337,200 | +0.07(+0.81%) |
Apr 22, 2016 | 8.406 | 8.469 | 8.401 | 8.435 | 89,637 | +0.03(+0.35%) |
Apr 21, 2016 | 8.440 | 8.460 | 8.396 | 8.406 | 178,601 | -0.07(-0.80%) |
Apr 20, 2016 | 8.508 | 8.508 | 8.416 | 8.474 | 192,824 | +0.00(+0.00%) |
Apr 19, 2016 | 8.430 | 8.532 | 8.411 | 8.474 | 220,648 | +0.06(+0.69%) |
Apr 18, 2016 | 8.464 | 8.484 | 8.416 | 8.416 | 90,741 | -0.05(-0.57%) |
Apr 15, 2016 | 8.406 | 8.508 | 8.391 | 8.464 | 183,658 | +0.04(+0.46%) |
Apr 14, 2016 | 8.484 | 8.484 | 8.425 | 8.425 | 157,189 | -0.04(-0.52%) |
Apr 13, 2016 | 8.498 | 8.498 | 8.440 | 8.469 | 192,549 | +0.02(+0.23%) |
Apr 12, 2016 | 8.440 | 8.464 | 8.367 | 8.450 | 135,382 | +0.06(+0.70%) |
Apr 11, 2016 | 8.343 | 8.464 | 8.343 | 8.391 | 172,060 | +0.05(+0.64%) |
Apr 08, 2016 | 8.377 | 8.430 | 8.314 | 8.338 | 153,160 | -0.03(-0.41%) |
Apr 07, 2016 | 8.440 | 8.440 | 8.338 | 8.372 | 185,239 | -0.06(-0.69%) |
Apr 06, 2016 | 8.396 | 8.455 | 8.348 | 8.430 | 134,638 | +0.07(+0.81%) |
Apr 05, 2016 | 8.387 | 8.425 | 8.348 | 8.362 | 120,197 | -0.04(-0.46%) |
Apr 04, 2016 | 8.464 | 8.464 | 8.382 | 8.401 | 116,429 | -0.06(-0.75%) |
Apr 01, 2016 | 8.421 | 8.469 | 8.406 | 8.464 | 145,513 | +0.04(+0.52%) |
Mar 31, 2016 | 8.367 | 8.435 | 8.367 | 8.421 | 333,399 | +0.03(+0.35%) |
Mar 30, 2016 | 8.494 | 8.494 | 8.391 | 8.391 | 308,863 | -0.06(-0.75%) |
Mar 29, 2016 | 8.377 | 8.464 | 8.333 | 8.455 | 348,784 | +0.11(+1.28%) |
Mar 28, 2016 | 8.367 | 8.406 | 8.299 | 8.348 | 260,374 | -0.02(-0.29%) |
Mar 24, 2016 | 8.348 | 8.372 | 8.372 | 8.372 | 194,878 | +0.07(+0.88%) |
Mar 23, 2016 | 8.416 | 8.416 | 8.294 | 8.299 | 158,416 | -0.10(-1.16%) |
Mar 22, 2016 | 8.367 | 8.401 | 8.338 | 8.396 | 171,307 | +0.00(+0.06%) |
Mar 21, 2016 | 8.387 | 8.430 | 8.362 | 8.391 | 143,025 | +0.00(+0.06%) |
Mar 18, 2016 | 8.445 | 8.455 | 8.352 | 8.387 | 307,656 | -0.04(-0.46%) |
Mar 17, 2016 | 8.382 | 8.455 | 8.371 | 8.425 | 450,234 | +0.03(+0.41%) |
Mar 16, 2016 | 8.367 | 8.406 | 8.318 | 8.391 | 421,812 | +0.05(+0.58%) |
Mar 15, 2016 | 8.260 | 8.382 | 8.260 | 8.343 | 371,771 | +0.05(+0.59%) |
Mar 14, 2016 | 8.289 | 8.328 | 8.250 | 8.294 | 228,188 | +0.01(+0.18%) |
Mar 11, 2016 | 8.211 | 8.328 | 8.211 | 8.280 | 351,827 | +0.07(+0.89%) |
Mar 10, 2016 | 8.148 | 8.216 | 8.143 | 8.207 | 179,242 | +0.05(+0.60%) |
Mar 09, 2016 | 8.182 | 8.250 | 8.124 | 8.158 | 368,636 | -0.04(-0.53%) |
Mar 08, 2016 | 8.148 | 8.338 | 8.075 | 8.202 | 395,376 | +0.00(+0.06%) |
Mar 07, 2016 | 8.124 | 8.236 | 8.124 | 8.197 | 196,545 | +0.06(+0.72%) |
Mar 04, 2016 | 8.207 | 8.221 | 8.124 | 8.138 | 295,943 | +0.01(+0.18%) |
Mar 03, 2016 | 8.143 | 8.197 | 8.078 | 8.124 | 508,368 | +0.05(+0.66%) |
Mar 02, 2016 | 7.903 | 8.094 | 7.875 | 8.070 | 360,735 | +0.14(+1.81%) |
Mar 01, 2016 | 8.023 | 8.023 | 7.851 | 7.927 | 246,209 | -0.03(-0.36%) |
Feb 29, 2016 | 7.913 | 8.008 | 7.803 | 7.956 | 319,923 | +0.07(+0.91%) |
Feb 26, 2016 | 7.865 | 8.004 | 7.834 | 7.884 | 259,292 | +0.09(+1.10%) |
Feb 25, 2016 | 7.631 | 7.801 | 7.631 | 7.798 | 892,052 | +0.13(+1.74%) |
Feb 24, 2016 | 7.612 | 7.679 | 7.550 | 7.665 | 119,806 | -0.02(-0.25%) |
Feb 23, 2016 | 7.655 | 7.851 | 7.593 | 7.684 | 341,383 | -0.03(-0.43%) |
Feb 22, 2016 | 7.731 | 7.741 | 7.636 | 7.717 | 312,995 | +0.01(+0.19%) |
Feb 19, 2016 | 7.622 | 7.736 | 7.612 | 7.703 | 196,724 | +0.03(+0.37%) |
Feb 18, 2016 | 7.703 | 7.717 | 7.612 | 7.674 | 256,495 | +0.02(+0.25%) |
Feb 17, 2016 | 7.636 | 7.717 | 7.580 | 7.655 | 320,291 | +0.06(+0.82%) |
Feb 16, 2016 | 7.464 | 7.598 | 7.450 | 7.593 | 198,689 | +0.14(+1.92%) |
Feb 12, 2016 | 7.440 | 7.450 | 7.450 | 7.450 | 311,575 | +0.05(+0.64%) |
Feb 11, 2016 | 7.307 | 7.421 | 7.273 | 7.402 | 329,314 | +0.04(+0.52%) |
Feb 10, 2016 | 7.269 | 7.526 | 7.221 | 7.364 | 382,906 | +0.10(+1.31%) |
Feb 09, 2016 | 7.311 | 7.512 | 7.202 | 7.269 | 344,698 | -0.08(-1.04%) |
Feb 08, 2016 | 7.278 | 7.526 | 7.235 | 7.345 | 332,245 | +0.00(+0.00%) |
Feb 05, 2016 | 7.440 | 7.483 | 7.302 | 7.345 | 263,395 | -0.09(-1.22%) |
Feb 04, 2016 | 7.436 | 7.507 | 7.278 | 7.436 | 153,736 | -0.01(-0.13%) |
Feb 03, 2016 | 7.417 | 7.508 | 7.278 | 7.445 | 216,024 | +0.06(+0.78%) |
Feb 02, 2016 | 7.436 | 7.475 | 7.350 | 7.388 | 302,777 | -0.13(-1.71%) |