Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.367 | 8.369 | 8.319 | 8.346 | 97,051 | +0.00(+0.00%) |
Apr 28, 2016 | 8.314 | 8.356 | 8.303 | 8.346 | 98,110 | +0.05(+0.57%) |
Apr 27, 2016 | 8.324 | 8.356 | 8.279 | 8.298 | 123,972 | -0.01(-0.06%) |
Apr 26, 2016 | 8.277 | 8.309 | 8.275 | 8.303 | 80,646 | +0.04(+0.51%) |
Apr 25, 2016 | 8.287 | 8.298 | 8.250 | 8.261 | 64,182 | -0.01(-0.13%) |
Apr 22, 2016 | 8.277 | 8.314 | 8.266 | 8.271 | 40,354 | +0.01(+0.06%) |
Apr 21, 2016 | 8.234 | 8.287 | 8.234 | 8.266 | 77,069 | +0.05(+0.65%) |
Apr 20, 2016 | 8.229 | 8.234 | 8.197 | 8.213 | 96,183 | +0.01(+0.13%) |
Apr 19, 2016 | 8.224 | 8.234 | 8.203 | 8.203 | 62,713 | +0.03(+0.32%) |
Apr 18, 2016 | 8.107 | 8.282 | 8.094 | 8.176 | 161,677 | +0.07(+0.85%) |
Apr 15, 2016 | 8.123 | 8.128 | 8.060 | 8.107 | 153,043 | -0.04(-0.46%) |
Apr 14, 2016 | 8.139 | 8.144 | 8.102 | 8.144 | 138,208 | +0.03(+0.32%) |
Apr 13, 2016 | 8.092 | 8.144 | 8.092 | 8.118 | 66,936 | +0.02(+0.26%) |
Apr 12, 2016 | 8.102 | 8.107 | 8.081 | 8.097 | 66,520 | -0.01(-0.11%) |
Apr 11, 2016 | 8.055 | 8.107 | 8.055 | 8.106 | 140,723 | +0.09(+1.16%) |
Apr 08, 2016 | 8.134 | 8.160 | 8.013 | 8.013 | 127,432 | -0.04(-0.46%) |
Apr 07, 2016 | 8.065 | 8.071 | 8.028 | 8.049 | 54,155 | -0.03(-0.33%) |
Apr 06, 2016 | 7.955 | 8.076 | 7.955 | 8.076 | 132,493 | +0.11(+1.32%) |
Apr 05, 2016 | 7.976 | 7.986 | 7.944 | 7.970 | 127,303 | -0.02(-0.26%) |
Apr 04, 2016 | 8.007 | 8.028 | 7.939 | 7.992 | 146,061 | +0.00(+0.00%) |
Apr 01, 2016 | 8.002 | 8.028 | 7.918 | 7.992 | 219,093 | -0.02(-0.20%) |
Mar 31, 2016 | 7.955 | 8.049 | 7.944 | 8.007 | 79,119 | +0.04(+0.53%) |
Mar 30, 2016 | 7.970 | 7.970 | 7.955 | 7.965 | 64,113 | +0.03(+0.40%) |
Mar 29, 2016 | 7.923 | 7.944 | 7.907 | 7.934 | 91,767 | +0.03(+0.33%) |
Mar 28, 2016 | 7.876 | 7.918 | 7.876 | 7.907 | 152,743 | +0.01(+0.13%) |
Mar 24, 2016 | 7.928 | 7.897 | 7.897 | 7.897 | 69,856 | -0.05(-0.60%) |
Mar 23, 2016 | 7.981 | 8.007 | 7.923 | 7.944 | 119,098 | -0.05(-0.59%) |
Mar 22, 2016 | 7.976 | 8.023 | 7.918 | 7.992 | 162,170 | +0.00(+0.00%) |
Mar 21, 2016 | 7.992 | 7.992 | 7.960 | 7.992 | 54,068 | +0.01(+0.13%) |
Mar 18, 2016 | 7.934 | 8.002 | 7.928 | 7.981 | 106,904 | +0.04(+0.53%) |
Mar 17, 2016 | 7.939 | 7.944 | 7.923 | 7.939 | 113,181 | +0.03(+0.40%) |
Mar 16, 2016 | 7.891 | 7.923 | 7.865 | 7.907 | 124,926 | +0.04(+0.54%) |
Mar 15, 2016 | 7.818 | 7.881 | 7.781 | 7.865 | 131,523 | +0.03(+0.40%) |
Mar 14, 2016 | 7.771 | 7.844 | 7.771 | 7.834 | 141,327 | +0.07(+0.94%) |
Mar 11, 2016 | 7.703 | 7.787 | 7.698 | 7.760 | 133,748 | +0.07(+0.88%) |
Mar 10, 2016 | 7.698 | 7.724 | 7.650 | 7.692 | 177,245 | +0.05(+0.62%) |
Mar 09, 2016 | 7.677 | 7.724 | 7.629 | 7.645 | 143,701 | +0.02(+0.21%) |
Mar 08, 2016 | 7.609 | 7.645 | 7.609 | 7.629 | 55,398 | +0.01(+0.14%) |
Mar 07, 2016 | 7.593 | 7.640 | 7.577 | 7.619 | 117,072 | +0.03(+0.34%) |
Mar 04, 2016 | 7.546 | 7.598 | 7.531 | 7.593 | 180,575 | +0.05(+0.62%) |
Mar 03, 2016 | 7.446 | 7.546 | 7.446 | 7.546 | 166,573 | +0.07(+0.98%) |
Mar 02, 2016 | 7.451 | 7.472 | 7.431 | 7.472 | 75,295 | +0.03(+0.35%) |
Mar 01, 2016 | 7.383 | 7.446 | 7.357 | 7.446 | 149,902 | +0.10(+1.35%) |
Feb 29, 2016 | 7.310 | 7.368 | 7.310 | 7.347 | 106,276 | +0.04(+0.57%) |
Feb 26, 2016 | 7.331 | 7.331 | 7.299 | 7.305 | 190,426 | -0.02(-0.21%) |
Feb 25, 2016 | 7.268 | 7.331 | 7.258 | 7.321 | 130,199 | +0.04(+0.50%) |
Feb 24, 2016 | 7.205 | 7.289 | 7.200 | 7.284 | 112,594 | +0.04(+0.58%) |
Feb 23, 2016 | 7.268 | 7.268 | 7.224 | 7.242 | 131,181 | -0.01(-0.14%) |
Feb 22, 2016 | 7.258 | 7.284 | 7.247 | 7.252 | 198,378 | -0.01(-0.07%) |
Feb 19, 2016 | 7.216 | 7.258 | 7.205 | 7.258 | 168,510 | +0.01(+0.14%) |
Feb 18, 2016 | 7.273 | 7.279 | 7.221 | 7.247 | 133,557 | -0.02(-0.22%) |
Feb 17, 2016 | 7.263 | 7.279 | 7.258 | 7.263 | 178,055 | +0.04(+0.51%) |
Feb 16, 2016 | 7.289 | 7.326 | 7.179 | 7.226 | 195,509 | -0.04(-0.50%) |
Feb 12, 2016 | 7.289 | 7.263 | 7.263 | 7.263 | 95,676 | -0.03(-0.43%) |
Feb 11, 2016 | 7.294 | 7.341 | 7.268 | 7.294 | 229,109 | -0.04(-0.57%) |
Feb 10, 2016 | 7.398 | 7.398 | 7.336 | 7.336 | 248,172 | -0.02(-0.32%) |
Feb 09, 2016 | 7.320 | 7.372 | 7.263 | 7.359 | 170,231 | -0.01(-0.18%) |
Feb 08, 2016 | 7.393 | 7.404 | 7.357 | 7.372 | 124,125 | -0.06(-0.77%) |
Feb 05, 2016 | 7.435 | 7.456 | 7.393 | 7.430 | 98,458 | -0.02(-0.28%) |
Feb 04, 2016 | 7.414 | 7.450 | 7.393 | 7.450 | 150,709 | +0.03(+0.42%) |
Feb 03, 2016 | 7.435 | 7.435 | 7.372 | 7.419 | 186,985 | +0.04(+0.49%) |
Feb 02, 2016 | 7.482 | 7.492 | 7.367 | 7.383 | 391,256 | -0.12(-1.66%) |