Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.544 | 8.704 | 8.529 | 8.675 | 15,301 | +0.13(+1.53%) |
Apr 28, 2016 | 8.743 | 8.743 | 8.544 | 8.544 | 12,670 | -0.17(-2.00%) |
Apr 27, 2016 | 8.653 | 8.850 | 8.374 | 8.718 | 27,167 | +0.07(+0.76%) |
Apr 26, 2016 | 8.246 | 8.660 | 8.238 | 8.653 | 22,816 | +0.43(+5.22%) |
Apr 25, 2016 | 8.086 | 8.282 | 8.071 | 8.224 | 10,361 | +0.11(+1.34%) |
Apr 22, 2016 | 8.035 | 8.144 | 7.998 | 8.115 | 27,438 | +0.12(+1.45%) |
Apr 21, 2016 | 8.064 | 8.064 | 7.998 | 7.998 | 23,103 | +0.00(+0.00%) |
Apr 20, 2016 | 7.977 | 8.157 | 7.962 | 7.998 | 17,470 | +0.01(+0.18%) |
Apr 19, 2016 | 7.933 | 7.998 | 7.933 | 7.984 | 6,040 | +0.06(+0.73%) |
Apr 18, 2016 | 7.889 | 7.998 | 7.831 | 7.926 | 31,994 | -0.01(-0.09%) |
Apr 15, 2016 | 8.020 | 8.136 | 7.831 | 7.933 | 19,211 | -0.11(-1.36%) |
Apr 14, 2016 | 8.209 | 8.653 | 7.875 | 8.042 | 32,581 | -0.07(-0.90%) |
Apr 13, 2016 | 8.027 | 8.166 | 7.897 | 8.115 | 45,113 | +0.15(+1.82%) |
Apr 12, 2016 | 7.867 | 8.195 | 7.831 | 7.969 | 32,066 | +0.01(+0.09%) |
Apr 11, 2016 | 8.027 | 8.231 | 7.918 | 7.962 | 20,860 | -0.01(-0.09%) |
Apr 08, 2016 | 8.027 | 8.164 | 7.933 | 7.969 | 15,327 | +0.03(+0.37%) |
Apr 07, 2016 | 8.093 | 8.304 | 7.904 | 7.940 | 29,611 | -0.22(-2.67%) |
Apr 06, 2016 | 8.151 | 8.485 | 7.998 | 8.158 | 32,015 | +0.01(+0.09%) |
Apr 05, 2016 | 7.933 | 8.540 | 7.817 | 8.151 | 69,123 | +0.12(+1.45%) |
Apr 04, 2016 | 8.515 | 8.624 | 7.926 | 8.035 | 30,784 | -0.48(-5.64%) |
Apr 01, 2016 | 8.522 | 8.544 | 8.485 | 8.515 | 14,476 | -0.04(-0.51%) |
Mar 31, 2016 | 8.602 | 8.725 | 8.485 | 8.558 | 20,678 | -0.10(-1.18%) |
Mar 30, 2016 | 8.784 | 8.784 | 8.580 | 8.660 | 10,545 | -0.07(-0.75%) |
Mar 29, 2016 | 8.682 | 8.973 | 8.451 | 8.725 | 32,791 | +0.07(+0.84%) |
Mar 28, 2016 | 8.718 | 8.725 | 8.435 | 8.653 | 12,025 | -0.05(-0.58%) |
Mar 24, 2016 | 8.805 | 8.704 | 8.704 | 8.704 | 13,477 | -0.09(-1.07%) |
Mar 23, 2016 | 9.147 | 9.147 | 8.762 | 8.798 | 18,020 | -0.38(-4.12%) |
Mar 22, 2016 | 9.184 | 9.271 | 9.096 | 9.176 | 4,398 | -0.09(-0.94%) |
Mar 21, 2016 | 9.213 | 9.314 | 9.205 | 9.264 | 32,458 | +0.10(+1.11%) |
Mar 18, 2016 | 9.140 | 9.285 | 8.849 | 9.162 | 62,410 | +0.10(+1.12%) |
Mar 17, 2016 | 9.154 | 9.154 | 8.864 | 9.060 | 12,080 | -0.09(-0.95%) |
Mar 16, 2016 | 9.256 | 9.413 | 9.074 | 9.147 | 16,012 | +0.01(+0.16%) |
Mar 15, 2016 | 9.474 | 9.525 | 9.082 | 9.133 | 14,741 | -0.12(-1.34%) |
Mar 14, 2016 | 9.293 | 9.645 | 9.104 | 9.256 | 20,599 | -0.12(-1.32%) |
Mar 11, 2016 | 9.373 | 9.416 | 9.140 | 9.380 | 34,543 | +0.01(+0.16%) |
Mar 10, 2016 | 9.074 | 9.453 | 8.813 | 9.365 | 52,835 | +0.07(+0.78%) |
Mar 09, 2016 | 9.768 | 9.768 | 9.156 | 9.293 | 25,499 | -0.36(-3.73%) |
Mar 08, 2016 | 9.884 | 9.884 | 9.588 | 9.653 | 25,887 | -0.22(-2.19%) |
Mar 07, 2016 | 9.631 | 9.963 | 9.631 | 9.869 | 24,276 | +0.28(+2.93%) |
Mar 04, 2016 | 9.804 | 9.833 | 9.559 | 9.588 | 15,878 | -0.11(-1.12%) |
Mar 03, 2016 | 9.401 | 9.732 | 9.401 | 9.696 | 18,667 | +0.25(+2.67%) |
Mar 02, 2016 | 9.293 | 9.451 | 9.293 | 9.444 | 20,451 | +0.02(+0.23%) |
Mar 01, 2016 | 9.325 | 9.480 | 9.112 | 9.422 | 29,038 | +0.34(+3.73%) |
Feb 29, 2016 | 9.084 | 9.148 | 9.033 | 9.084 | 21,654 | +0.06(+0.72%) |
Feb 26, 2016 | 9.055 | 9.069 | 9.011 | 9.019 | 13,398 | +0.06(+0.64%) |
Feb 25, 2016 | 8.939 | 9.026 | 8.939 | 8.961 | 12,994 | +0.07(+0.81%) |
Feb 24, 2016 | 8.831 | 8.968 | 8.831 | 8.889 | 6,636 | +0.05(+0.57%) |
Feb 23, 2016 | 9.199 | 9.253 | 8.702 | 8.838 | 18,407 | +0.00(+0.00%) |
Feb 22, 2016 | 8.824 | 8.942 | 8.723 | 8.838 | 19,272 | +0.10(+1.16%) |
Feb 19, 2016 | 8.694 | 9.639 | 8.680 | 8.737 | 68,109 | +0.07(+0.83%) |
Feb 18, 2016 | 8.420 | 8.673 | 8.420 | 8.665 | 10,228 | +0.26(+3.09%) |
Feb 17, 2016 | 8.572 | 8.579 | 8.355 | 8.406 | 22,705 | +0.08(+0.95%) |
Feb 16, 2016 | 8.045 | 8.355 | 7.916 | 8.327 | 24,109 | +0.35(+4.34%) |
Feb 12, 2016 | 8.017 | 7.981 | 7.981 | 7.981 | 7,213 | +0.02(+0.27%) |
Feb 11, 2016 | 8.060 | 8.060 | 7.880 | 7.959 | 19,249 | -0.17(-2.13%) |
Feb 10, 2016 | 8.384 | 8.420 | 8.118 | 8.132 | 16,050 | -0.02(-0.27%) |
Feb 09, 2016 | 8.276 | 8.572 | 7.909 | 8.154 | 15,695 | -0.24(-2.84%) |
Feb 08, 2016 | 8.110 | 8.455 | 7.894 | 8.391 | 20,003 | +0.25(+3.01%) |
Feb 05, 2016 | 8.687 | 8.716 | 8.146 | 8.146 | 39,223 | -0.59(-6.77%) |
Feb 04, 2016 | 8.507 | 8.781 | 8.413 | 8.737 | 24,441 | +0.01(+0.17%) |
Feb 03, 2016 | 8.673 | 8.871 | 8.500 | 8.723 | 21,425 | +0.08(+0.92%) |
Feb 02, 2016 | 8.911 | 9.091 | 8.363 | 8.644 | 27,365 | -0.37(-4.16%) |