Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.286 | 8.396 | 8.182 | 8.389 | 471,902 | +0.07(+0.89%) |
Apr 28, 2016 | 8.477 | 8.514 | 8.315 | 8.315 | 288,392 | -0.21(-2.51%) |
Apr 27, 2016 | 8.536 | 8.544 | 8.381 | 8.529 | 426,008 | +0.01(+0.09%) |
Apr 26, 2016 | 8.477 | 8.558 | 8.374 | 8.522 | 338,507 | +0.04(+0.52%) |
Apr 25, 2016 | 8.455 | 8.485 | 8.337 | 8.477 | 267,957 | -0.04(-0.43%) |
Apr 22, 2016 | 8.330 | 8.551 | 8.293 | 8.514 | 713,698 | +0.15(+1.76%) |
Apr 21, 2016 | 8.470 | 8.470 | 8.205 | 8.367 | 309,697 | -0.03(-0.35%) |
Apr 20, 2016 | 8.345 | 8.418 | 8.286 | 8.396 | 263,818 | +0.05(+0.62%) |
Apr 19, 2016 | 8.271 | 8.352 | 7.947 | 8.345 | 166,217 | +0.05(+0.62%) |
Apr 18, 2016 | 8.153 | 8.308 | 8.153 | 8.293 | 188,627 | +0.10(+1.17%) |
Apr 15, 2016 | 8.146 | 8.256 | 8.094 | 8.197 | 168,762 | +0.02(+0.27%) |
Apr 14, 2016 | 8.160 | 8.249 | 8.109 | 8.175 | 190,294 | -0.01(-0.09%) |
Apr 13, 2016 | 7.976 | 8.182 | 7.924 | 8.182 | 369,377 | +0.24(+2.97%) |
Apr 12, 2016 | 7.807 | 7.976 | 7.807 | 7.947 | 177,218 | +0.16(+2.08%) |
Apr 11, 2016 | 7.858 | 7.991 | 7.777 | 7.784 | 294,335 | -0.05(-0.66%) |
Apr 08, 2016 | 7.851 | 7.932 | 7.799 | 7.836 | 159,452 | +0.07(+0.85%) |
Apr 07, 2016 | 7.865 | 7.865 | 7.714 | 7.770 | 378,076 | -0.16(-2.04%) |
Apr 06, 2016 | 7.880 | 7.954 | 7.799 | 7.932 | 230,901 | +0.08(+1.03%) |
Apr 05, 2016 | 7.902 | 7.961 | 7.843 | 7.851 | 334,686 | -0.13(-1.57%) |
Apr 04, 2016 | 8.101 | 8.101 | 7.976 | 7.976 | 253,226 | -0.10(-1.28%) |
Apr 01, 2016 | 8.065 | 8.123 | 8.006 | 8.079 | 224,702 | -0.04(-0.45%) |
Mar 31, 2016 | 8.160 | 8.205 | 8.094 | 8.116 | 229,418 | -0.06(-0.72%) |
Mar 30, 2016 | 8.190 | 8.238 | 8.160 | 8.175 | 445,053 | +0.01(+0.09%) |
Mar 29, 2016 | 8.020 | 8.168 | 7.939 | 8.168 | 428,362 | +0.13(+1.65%) |
Mar 28, 2016 | 8.042 | 8.101 | 7.991 | 8.035 | 186,651 | -0.01(-0.18%) |
Mar 24, 2016 | 7.998 | 8.050 | 8.050 | 8.050 | 210,131 | +0.00(+0.00%) |
Mar 23, 2016 | 8.146 | 8.179 | 8.050 | 8.050 | 253,447 | -0.10(-1.27%) |
Mar 22, 2016 | 8.131 | 8.168 | 8.057 | 8.153 | 278,377 | +0.01(+0.09%) |
Mar 21, 2016 | 8.101 | 8.197 | 8.079 | 8.146 | 397,496 | +0.04(+0.55%) |
Mar 18, 2016 | 8.160 | 8.212 | 8.101 | 8.101 | 1,028,626 | -0.01(-0.18%) |
Mar 17, 2016 | 8.013 | 8.157 | 7.924 | 8.116 | 414,785 | +0.09(+1.10%) |
Mar 16, 2016 | 8.079 | 8.153 | 7.983 | 8.028 | 279,344 | -0.06(-0.73%) |
Mar 15, 2016 | 8.109 | 8.160 | 8.079 | 8.087 | 275,615 | -0.06(-0.72%) |
Mar 14, 2016 | 8.182 | 8.227 | 8.123 | 8.146 | 400,266 | -0.04(-0.45%) |
Mar 11, 2016 | 8.109 | 8.190 | 8.087 | 8.182 | 517,189 | +0.08(+1.00%) |
Mar 10, 2016 | 8.013 | 8.123 | 8.013 | 8.101 | 348,216 | +0.10(+1.20%) |
Mar 09, 2016 | 8.065 | 8.116 | 7.932 | 8.006 | 160,131 | -0.01(-0.18%) |
Mar 08, 2016 | 8.050 | 8.094 | 8.013 | 8.020 | 314,936 | -0.11(-1.36%) |
Mar 07, 2016 | 8.138 | 8.241 | 8.101 | 8.131 | 424,215 | -0.06(-0.72%) |
Mar 04, 2016 | 8.138 | 8.205 | 8.072 | 8.190 | 303,348 | +0.07(+0.82%) |
Mar 03, 2016 | 8.109 | 8.212 | 8.042 | 8.123 | 543,931 | +0.01(+0.18%) |
Mar 02, 2016 | 7.961 | 8.109 | 7.932 | 8.109 | 377,146 | +0.13(+1.57%) |
Mar 01, 2016 | 7.784 | 8.006 | 7.755 | 7.983 | 360,854 | +0.24(+3.04%) |
Feb 29, 2016 | 7.865 | 7.910 | 7.725 | 7.748 | 267,662 | -0.10(-1.31%) |
Feb 26, 2016 | 7.836 | 7.939 | 7.718 | 7.851 | 312,076 | +0.08(+1.04%) |
Feb 25, 2016 | 7.615 | 7.777 | 7.600 | 7.770 | 262,018 | +0.18(+2.43%) |
Feb 24, 2016 | 7.504 | 7.630 | 7.453 | 7.585 | 311,988 | -0.01(-0.10%) |
Feb 23, 2016 | 7.637 | 7.637 | 7.526 | 7.593 | 429,541 | -0.04(-0.58%) |
Feb 22, 2016 | 7.740 | 7.762 | 7.607 | 7.637 | 528,197 | -0.02(-0.29%) |
Feb 19, 2016 | 7.630 | 7.725 | 7.619 | 7.659 | 395,998 | +0.01(+0.19%) |
Feb 18, 2016 | 7.659 | 7.696 | 7.541 | 7.644 | 336,228 | -0.02(-0.29%) |
Feb 17, 2016 | 7.807 | 7.851 | 7.666 | 7.666 | 422,145 | -0.13(-1.61%) |
Feb 16, 2016 | 7.777 | 7.895 | 7.666 | 7.792 | 326,514 | +0.08(+1.05%) |
Feb 12, 2016 | 7.644 | 7.711 | 7.711 | 7.711 | 259,916 | +0.17(+2.25%) |
Feb 11, 2016 | 7.475 | 7.630 | 7.467 | 7.541 | 180,791 | -0.09(-1.16%) |
Feb 10, 2016 | 7.814 | 8.020 | 7.622 | 7.630 | 252,025 | -0.15(-1.90%) |
Feb 09, 2016 | 7.587 | 7.814 | 7.507 | 7.777 | 260,965 | +0.08(+1.04%) |
Feb 08, 2016 | 7.521 | 7.733 | 7.521 | 7.697 | 381,751 | +0.07(+0.86%) |
Feb 05, 2016 | 7.850 | 7.901 | 7.631 | 7.631 | 387,819 | -0.10(-1.23%) |
Feb 04, 2016 | 7.719 | 7.887 | 7.682 | 7.726 | 170,102 | -0.03(-0.38%) |
Feb 03, 2016 | 7.821 | 7.887 | 7.656 | 7.755 | 281,574 | +0.01(+0.09%) |
Feb 02, 2016 | 7.960 | 8.157 | 7.675 | 7.748 | 628,122 | -0.28(-3.46%) |