Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.292 | 8.292 | 8.159 | 8.190 | 151,624 | -0.08(-0.93%) |
Apr 28, 2016 | 8.236 | 8.282 | 8.215 | 8.266 | 86,441 | +0.01(+0.12%) |
Apr 27, 2016 | 8.266 | 8.302 | 8.164 | 8.256 | 124,567 | +0.02(+0.25%) |
Apr 26, 2016 | 8.210 | 8.332 | 8.210 | 8.236 | 102,102 | +0.07(+0.81%) |
Apr 25, 2016 | 8.236 | 8.251 | 8.164 | 8.169 | 153,034 | -0.11(-1.29%) |
Apr 22, 2016 | 8.353 | 8.373 | 8.195 | 8.276 | 223,704 | -0.06(-0.67%) |
Apr 21, 2016 | 8.373 | 8.400 | 8.327 | 8.333 | 134,650 | -0.06(-0.73%) |
Apr 20, 2016 | 8.389 | 8.435 | 8.378 | 8.394 | 85,414 | +0.02(+0.29%) |
Apr 19, 2016 | 8.390 | 8.420 | 8.329 | 8.369 | 179,864 | -0.01(-0.06%) |
Apr 18, 2016 | 8.339 | 8.435 | 8.314 | 8.374 | 119,536 | +0.05(+0.55%) |
Apr 15, 2016 | 8.455 | 8.466 | 8.329 | 8.329 | 103,774 | -0.14(-1.62%) |
Apr 14, 2016 | 8.420 | 8.501 | 8.410 | 8.466 | 83,027 | +0.04(+0.48%) |
Apr 13, 2016 | 8.395 | 8.455 | 8.381 | 8.425 | 100,200 | +0.02(+0.24%) |
Apr 12, 2016 | 8.288 | 8.435 | 8.248 | 8.405 | 217,523 | +0.14(+1.72%) |
Apr 11, 2016 | 8.288 | 8.317 | 8.258 | 8.263 | 58,148 | -0.01(-0.12%) |
Apr 08, 2016 | 8.248 | 8.283 | 8.172 | 8.273 | 161,053 | +0.11(+1.30%) |
Apr 07, 2016 | 8.192 | 8.222 | 8.157 | 8.167 | 67,700 | -0.06(-0.74%) |
Apr 06, 2016 | 8.151 | 8.227 | 8.146 | 8.227 | 135,003 | +0.10(+1.18%) |
Apr 05, 2016 | 8.106 | 8.182 | 8.101 | 8.131 | 94,639 | -0.06(-0.68%) |
Apr 04, 2016 | 8.227 | 8.232 | 8.106 | 8.187 | 105,628 | -0.04(-0.49%) |
Apr 01, 2016 | 8.197 | 8.248 | 8.162 | 8.227 | 100,403 | +0.01(+0.12%) |
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,472 | +0.02(+0.19%) |
Mar 30, 2016 | 8.106 | 8.283 | 8.101 | 8.202 | 357,750 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.106 | 7.970 | 8.106 | 113,895 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.025 | 7.949 | 8.015 | 186,942 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.949 | 7.949 | 7.949 | 195,019 | +0.04(+0.45%) |
Mar 23, 2016 | 7.949 | 7.969 | 7.908 | 7.913 | 88,007 | -0.04(-0.45%) |
Mar 22, 2016 | 7.939 | 7.974 | 7.913 | 7.949 | 126,119 | -0.02(-0.27%) |
Mar 21, 2016 | 8.041 | 8.051 | 7.955 | 7.970 | 117,534 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.046 | 8.000 | 8.035 | 106,385 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.955 | 8.015 | 93,256 | +0.05(+0.63%) |
Mar 16, 2016 | 7.945 | 8.030 | 7.945 | 7.965 | 127,040 | +0.01(+0.06%) |
Mar 15, 2016 | 7.945 | 7.970 | 7.925 | 7.960 | 103,696 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.905 | 7.955 | 97,904 | -0.01(-0.13%) |
Mar 11, 2016 | 7.895 | 8.000 | 7.895 | 7.965 | 113,367 | +0.14(+1.74%) |
Mar 10, 2016 | 7.885 | 7.905 | 7.799 | 7.829 | 110,505 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.749 | 7.869 | 124,003 | +0.12(+1.49%) |
Mar 08, 2016 | 7.759 | 7.759 | 7.703 | 7.754 | 62,254 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.754 | 7.774 | 77,537 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.779 | 7.804 | 85,700 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.789 | 7.710 | 7.789 | 87,649 | +0.06(+0.72%) |
Mar 02, 2016 | 7.693 | 7.744 | 7.673 | 7.734 | 73,594 | -0.01(-0.13%) |
Mar 01, 2016 | 7.754 | 7.779 | 7.693 | 7.744 | 119,907 | +0.05(+0.59%) |
Feb 29, 2016 | 7.698 | 7.754 | 7.671 | 7.698 | 148,495 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.623 | 7.668 | 52,293 | +0.02(+0.26%) |
Feb 25, 2016 | 7.618 | 7.673 | 7.588 | 7.648 | 86,135 | +0.07(+0.93%) |
Feb 24, 2016 | 7.613 | 7.623 | 7.472 | 7.578 | 118,492 | -0.07(-0.86%) |
Feb 23, 2016 | 7.744 | 7.759 | 7.532 | 7.643 | 383,978 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.920 | 7.735 | 7.749 | 213,237 | +0.04(+0.52%) |
Feb 19, 2016 | 7.563 | 7.713 | 7.532 | 7.708 | 153,469 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.593 | 91,066 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.624 | 7.414 | 7.624 | 104,769 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,694 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,258 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,709 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,440 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,844 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,492 | -0.15(-2.02%) |
Feb 05, 2016 | 7.564 | 7.574 | 7.404 | 7.409 | 118,350 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.594 | 7.479 | 7.589 | 73,556 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,455 | +0.10(+1.34%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,052 | -0.01(-0.13%) |