Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.366 | 8.368 | 8.319 | 8.345 | 97,056 | +0.00(+0.00%) |
Apr 28, 2016 | 8.313 | 8.356 | 8.303 | 8.345 | 98,115 | +0.05(+0.57%) |
Apr 27, 2016 | 8.324 | 8.356 | 8.279 | 8.298 | 123,979 | -0.01(-0.06%) |
Apr 26, 2016 | 8.276 | 8.308 | 8.275 | 8.303 | 80,650 | +0.04(+0.51%) |
Apr 25, 2016 | 8.287 | 8.298 | 8.250 | 8.260 | 64,185 | -0.01(-0.13%) |
Apr 22, 2016 | 8.276 | 8.313 | 8.266 | 8.271 | 40,356 | +0.01(+0.06%) |
Apr 21, 2016 | 8.234 | 8.287 | 8.234 | 8.266 | 77,074 | +0.05(+0.65%) |
Apr 20, 2016 | 8.229 | 8.234 | 8.197 | 8.213 | 96,188 | +0.01(+0.13%) |
Apr 19, 2016 | 8.223 | 8.234 | 8.202 | 8.202 | 62,717 | +0.03(+0.32%) |
Apr 18, 2016 | 8.107 | 8.282 | 8.094 | 8.176 | 161,686 | +0.07(+0.85%) |
Apr 15, 2016 | 8.123 | 8.128 | 8.059 | 8.107 | 153,051 | -0.04(-0.46%) |
Apr 14, 2016 | 8.139 | 8.144 | 8.102 | 8.144 | 138,216 | +0.03(+0.32%) |
Apr 13, 2016 | 8.091 | 8.144 | 8.091 | 8.118 | 66,940 | +0.02(+0.26%) |
Apr 12, 2016 | 8.102 | 8.107 | 8.081 | 8.096 | 66,524 | -0.01(-0.11%) |
Apr 11, 2016 | 8.054 | 8.107 | 8.054 | 8.105 | 140,731 | +0.09(+1.16%) |
Apr 08, 2016 | 8.133 | 8.160 | 8.012 | 8.012 | 127,439 | -0.04(-0.46%) |
Apr 07, 2016 | 8.065 | 8.070 | 8.028 | 8.049 | 54,158 | -0.03(-0.33%) |
Apr 06, 2016 | 7.954 | 8.075 | 7.954 | 8.075 | 132,500 | +0.11(+1.32%) |
Apr 05, 2016 | 7.975 | 7.986 | 7.944 | 7.970 | 127,309 | -0.02(-0.26%) |
Apr 04, 2016 | 8.007 | 8.028 | 7.938 | 7.991 | 146,069 | +0.00(+0.00%) |
Apr 01, 2016 | 8.002 | 8.028 | 7.917 | 7.991 | 219,105 | -0.02(-0.20%) |
Mar 31, 2016 | 7.954 | 8.049 | 7.944 | 8.007 | 79,123 | +0.04(+0.53%) |
Mar 30, 2016 | 7.970 | 7.970 | 7.954 | 7.965 | 64,117 | +0.03(+0.40%) |
Mar 29, 2016 | 7.923 | 7.944 | 7.907 | 7.933 | 91,772 | +0.03(+0.33%) |
Mar 28, 2016 | 7.875 | 7.917 | 7.875 | 7.907 | 152,751 | +0.01(+0.13%) |
Mar 24, 2016 | 7.928 | 7.896 | 7.896 | 7.896 | 69,859 | -0.05(-0.60%) |
Mar 23, 2016 | 7.981 | 8.007 | 7.923 | 7.944 | 119,105 | -0.05(-0.59%) |
Mar 22, 2016 | 7.975 | 8.023 | 7.917 | 7.991 | 162,179 | +0.00(+0.00%) |
Mar 21, 2016 | 7.991 | 7.991 | 7.959 | 7.991 | 54,071 | +0.01(+0.13%) |
Mar 18, 2016 | 7.933 | 8.002 | 7.928 | 7.981 | 106,910 | +0.04(+0.53%) |
Mar 17, 2016 | 7.938 | 7.944 | 7.923 | 7.938 | 113,188 | +0.03(+0.40%) |
Mar 16, 2016 | 7.891 | 7.923 | 7.865 | 7.907 | 124,933 | +0.04(+0.54%) |
Mar 15, 2016 | 7.818 | 7.880 | 7.781 | 7.865 | 131,530 | +0.03(+0.40%) |
Mar 14, 2016 | 7.770 | 7.844 | 7.770 | 7.833 | 141,335 | +0.07(+0.94%) |
Mar 11, 2016 | 7.702 | 7.786 | 7.697 | 7.760 | 133,755 | +0.07(+0.88%) |
Mar 10, 2016 | 7.697 | 7.723 | 7.650 | 7.692 | 177,254 | +0.05(+0.62%) |
Mar 09, 2016 | 7.676 | 7.723 | 7.629 | 7.645 | 143,709 | +0.02(+0.21%) |
Mar 08, 2016 | 7.608 | 7.645 | 7.608 | 7.629 | 55,401 | +0.01(+0.14%) |
Mar 07, 2016 | 7.592 | 7.639 | 7.577 | 7.619 | 117,078 | +0.03(+0.34%) |
Mar 04, 2016 | 7.545 | 7.598 | 7.530 | 7.592 | 180,585 | +0.05(+0.62%) |
Mar 03, 2016 | 7.446 | 7.545 | 7.446 | 7.545 | 166,582 | +0.07(+0.98%) |
Mar 02, 2016 | 7.451 | 7.472 | 7.431 | 7.472 | 75,299 | +0.03(+0.35%) |
Mar 01, 2016 | 7.383 | 7.446 | 7.357 | 7.446 | 149,910 | +0.10(+1.35%) |
Feb 29, 2016 | 7.310 | 7.367 | 7.310 | 7.346 | 106,282 | +0.04(+0.57%) |
Feb 26, 2016 | 7.331 | 7.331 | 7.299 | 7.304 | 190,436 | -0.02(-0.21%) |
Feb 25, 2016 | 7.268 | 7.331 | 7.257 | 7.320 | 130,206 | +0.04(+0.50%) |
Feb 24, 2016 | 7.205 | 7.289 | 7.200 | 7.283 | 112,600 | +0.04(+0.58%) |
Feb 23, 2016 | 7.268 | 7.268 | 7.223 | 7.242 | 131,188 | -0.01(-0.14%) |
Feb 22, 2016 | 7.257 | 7.283 | 7.247 | 7.252 | 198,388 | -0.01(-0.07%) |
Feb 19, 2016 | 7.215 | 7.257 | 7.205 | 7.257 | 168,519 | +0.01(+0.14%) |
Feb 18, 2016 | 7.273 | 7.278 | 7.221 | 7.247 | 133,564 | -0.02(-0.22%) |
Feb 17, 2016 | 7.263 | 7.278 | 7.257 | 7.263 | 178,064 | +0.04(+0.51%) |
Feb 16, 2016 | 7.289 | 7.325 | 7.179 | 7.226 | 195,520 | -0.04(-0.50%) |
Feb 12, 2016 | 7.289 | 7.263 | 7.263 | 7.263 | 95,681 | -0.03(-0.43%) |
Feb 11, 2016 | 7.294 | 7.341 | 7.268 | 7.294 | 229,121 | -0.04(-0.57%) |
Feb 10, 2016 | 7.398 | 7.398 | 7.336 | 7.336 | 248,185 | -0.02(-0.32%) |
Feb 09, 2016 | 7.320 | 7.372 | 7.263 | 7.359 | 170,240 | -0.01(-0.18%) |
Feb 08, 2016 | 7.393 | 7.403 | 7.356 | 7.372 | 124,132 | -0.06(-0.77%) |
Feb 05, 2016 | 7.434 | 7.455 | 7.393 | 7.429 | 98,463 | -0.02(-0.28%) |
Feb 04, 2016 | 7.414 | 7.450 | 7.393 | 7.450 | 150,717 | +0.03(+0.42%) |
Feb 03, 2016 | 7.434 | 7.434 | 7.372 | 7.419 | 186,995 | +0.04(+0.49%) |
Feb 02, 2016 | 7.481 | 7.492 | 7.367 | 7.382 | 391,277 | -0.12(-1.66%) |