Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.530 | 8.690 | 8.515 | 8.661 | 15,326 | +0.13(+1.53%) |
Apr 28, 2016 | 8.729 | 8.729 | 8.530 | 8.530 | 12,691 | -0.17(-2.00%) |
Apr 27, 2016 | 8.639 | 8.835 | 8.361 | 8.704 | 27,211 | +0.07(+0.76%) |
Apr 26, 2016 | 8.232 | 8.646 | 8.225 | 8.639 | 22,852 | +0.43(+5.22%) |
Apr 25, 2016 | 8.072 | 8.268 | 8.058 | 8.210 | 10,378 | +0.11(+1.34%) |
Apr 22, 2016 | 8.022 | 8.131 | 7.985 | 8.102 | 27,482 | +0.12(+1.45%) |
Apr 21, 2016 | 8.051 | 8.051 | 7.985 | 7.985 | 23,140 | +0.00(+0.00%) |
Apr 20, 2016 | 7.964 | 8.144 | 7.949 | 7.985 | 17,498 | +0.01(+0.18%) |
Apr 19, 2016 | 7.920 | 7.985 | 7.920 | 7.971 | 6,050 | +0.06(+0.73%) |
Apr 18, 2016 | 7.876 | 7.985 | 7.818 | 7.913 | 32,046 | -0.01(-0.09%) |
Apr 15, 2016 | 8.007 | 8.123 | 7.818 | 7.920 | 19,242 | -0.11(-1.36%) |
Apr 14, 2016 | 8.196 | 8.639 | 7.862 | 8.029 | 32,634 | -0.07(-0.90%) |
Apr 13, 2016 | 8.014 | 8.152 | 7.884 | 8.102 | 45,186 | +0.15(+1.82%) |
Apr 12, 2016 | 7.855 | 8.181 | 7.818 | 7.956 | 32,118 | +0.01(+0.09%) |
Apr 11, 2016 | 8.014 | 8.218 | 7.906 | 7.949 | 20,894 | -0.01(-0.09%) |
Apr 08, 2016 | 8.014 | 8.151 | 7.920 | 7.956 | 15,352 | +0.03(+0.37%) |
Apr 07, 2016 | 8.080 | 8.290 | 7.891 | 7.927 | 29,659 | -0.22(-2.67%) |
Apr 06, 2016 | 8.138 | 8.472 | 7.985 | 8.145 | 32,067 | +0.01(+0.09%) |
Apr 05, 2016 | 7.920 | 8.526 | 7.804 | 8.138 | 69,235 | +0.12(+1.45%) |
Apr 04, 2016 | 8.501 | 8.610 | 7.913 | 8.022 | 30,834 | -0.48(-5.64%) |
Apr 01, 2016 | 8.508 | 8.530 | 8.472 | 8.501 | 14,499 | -0.04(-0.51%) |
Mar 31, 2016 | 8.588 | 8.711 | 8.472 | 8.544 | 20,712 | -0.10(-1.18%) |
Mar 30, 2016 | 8.769 | 8.769 | 8.566 | 8.646 | 10,562 | -0.07(-0.75%) |
Mar 29, 2016 | 8.668 | 8.958 | 8.437 | 8.711 | 32,844 | +0.07(+0.84%) |
Mar 28, 2016 | 8.704 | 8.711 | 8.421 | 8.639 | 12,045 | -0.05(-0.58%) |
Mar 24, 2016 | 8.791 | 8.690 | 8.690 | 8.690 | 13,499 | -0.09(-1.07%) |
Mar 23, 2016 | 9.132 | 9.132 | 8.748 | 8.784 | 18,049 | -0.38(-4.12%) |
Mar 22, 2016 | 9.169 | 9.256 | 9.082 | 9.161 | 4,405 | -0.09(-0.94%) |
Mar 21, 2016 | 9.198 | 9.299 | 9.190 | 9.249 | 32,510 | +0.10(+1.11%) |
Mar 18, 2016 | 9.125 | 9.270 | 8.835 | 9.147 | 62,511 | +0.10(+1.12%) |
Mar 17, 2016 | 9.140 | 9.140 | 8.849 | 9.045 | 12,100 | -0.09(-0.95%) |
Mar 16, 2016 | 9.241 | 9.398 | 9.060 | 9.132 | 16,038 | +0.01(+0.16%) |
Mar 15, 2016 | 9.459 | 9.510 | 9.067 | 9.118 | 14,765 | -0.12(-1.34%) |
Mar 14, 2016 | 9.278 | 9.630 | 9.089 | 9.241 | 20,632 | -0.12(-1.32%) |
Mar 11, 2016 | 9.357 | 9.401 | 9.125 | 9.365 | 34,599 | +0.01(+0.16%) |
Mar 10, 2016 | 9.060 | 9.437 | 8.798 | 9.350 | 52,921 | +0.07(+0.78%) |
Mar 09, 2016 | 9.753 | 9.753 | 9.141 | 9.278 | 25,540 | -0.36(-3.73%) |
Mar 08, 2016 | 9.868 | 9.868 | 9.573 | 9.637 | 25,929 | -0.22(-2.19%) |
Mar 07, 2016 | 9.616 | 9.947 | 9.616 | 9.853 | 24,315 | +0.28(+2.93%) |
Mar 04, 2016 | 9.789 | 9.817 | 9.544 | 9.573 | 15,904 | -0.11(-1.12%) |
Mar 03, 2016 | 9.386 | 9.717 | 9.386 | 9.681 | 18,698 | +0.25(+2.67%) |
Mar 02, 2016 | 9.278 | 9.436 | 9.278 | 9.429 | 20,484 | +0.02(+0.23%) |
Mar 01, 2016 | 9.310 | 9.465 | 9.098 | 9.407 | 29,085 | +0.34(+3.73%) |
Feb 29, 2016 | 9.069 | 9.134 | 9.018 | 9.069 | 21,689 | +0.06(+0.72%) |
Feb 26, 2016 | 9.040 | 9.054 | 8.997 | 9.004 | 13,419 | +0.06(+0.64%) |
Feb 25, 2016 | 8.925 | 9.011 | 8.925 | 8.946 | 13,015 | +0.07(+0.81%) |
Feb 24, 2016 | 8.817 | 8.954 | 8.817 | 8.875 | 6,646 | +0.05(+0.57%) |
Feb 23, 2016 | 9.184 | 9.238 | 8.687 | 8.824 | 18,436 | +0.00(+0.00%) |
Feb 22, 2016 | 8.810 | 8.927 | 8.709 | 8.824 | 19,303 | +0.10(+1.16%) |
Feb 19, 2016 | 8.680 | 9.623 | 8.666 | 8.723 | 68,219 | +0.07(+0.83%) |
Feb 18, 2016 | 8.407 | 8.659 | 8.407 | 8.651 | 10,245 | +0.26(+3.09%) |
Feb 17, 2016 | 8.558 | 8.565 | 8.342 | 8.392 | 22,742 | +0.08(+0.95%) |
Feb 16, 2016 | 8.032 | 8.342 | 7.903 | 8.313 | 24,148 | +0.35(+4.34%) |
Feb 12, 2016 | 8.004 | 7.968 | 7.968 | 7.968 | 7,224 | +0.02(+0.27%) |
Feb 11, 2016 | 8.047 | 8.047 | 7.867 | 7.946 | 19,280 | -0.17(-2.13%) |
Feb 10, 2016 | 8.371 | 8.407 | 8.104 | 8.119 | 16,076 | -0.02(-0.27%) |
Feb 09, 2016 | 8.263 | 8.558 | 7.896 | 8.140 | 15,720 | -0.24(-2.84%) |
Feb 08, 2016 | 8.097 | 8.442 | 7.881 | 8.378 | 20,036 | +0.24(+3.01%) |
Feb 05, 2016 | 8.673 | 8.702 | 8.133 | 8.133 | 39,287 | -0.59(-6.77%) |
Feb 04, 2016 | 8.493 | 8.767 | 8.399 | 8.723 | 24,480 | +0.01(+0.17%) |
Feb 03, 2016 | 8.659 | 8.857 | 8.486 | 8.709 | 21,460 | +0.08(+0.92%) |
Feb 02, 2016 | 8.896 | 9.076 | 8.349 | 8.630 | 27,409 | -0.37(-4.16%) |