Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.291 | 8.291 | 8.159 | 8.189 | 151,634 | -0.08(-0.93%) |
Apr 28, 2016 | 8.235 | 8.281 | 8.215 | 8.266 | 86,447 | +0.01(+0.12%) |
Apr 27, 2016 | 8.266 | 8.301 | 8.164 | 8.256 | 124,574 | +0.02(+0.25%) |
Apr 26, 2016 | 8.210 | 8.332 | 8.210 | 8.235 | 102,108 | +0.07(+0.81%) |
Apr 25, 2016 | 8.235 | 8.250 | 8.164 | 8.169 | 153,044 | -0.11(-1.29%) |
Apr 22, 2016 | 8.352 | 8.373 | 8.194 | 8.276 | 223,718 | -0.06(-0.67%) |
Apr 21, 2016 | 8.373 | 8.400 | 8.327 | 8.332 | 134,658 | -0.06(-0.73%) |
Apr 20, 2016 | 8.388 | 8.434 | 8.378 | 8.393 | 85,419 | +0.02(+0.29%) |
Apr 19, 2016 | 8.389 | 8.419 | 8.328 | 8.369 | 179,875 | -0.01(-0.06%) |
Apr 18, 2016 | 8.338 | 8.435 | 8.313 | 8.374 | 119,543 | +0.05(+0.55%) |
Apr 15, 2016 | 8.455 | 8.465 | 8.328 | 8.328 | 103,781 | -0.14(-1.62%) |
Apr 14, 2016 | 8.419 | 8.500 | 8.409 | 8.465 | 83,032 | +0.04(+0.48%) |
Apr 13, 2016 | 8.394 | 8.455 | 8.381 | 8.425 | 100,206 | +0.02(+0.24%) |
Apr 12, 2016 | 8.288 | 8.435 | 8.247 | 8.404 | 217,537 | +0.14(+1.72%) |
Apr 11, 2016 | 8.288 | 8.316 | 8.257 | 8.262 | 58,152 | -0.01(-0.12%) |
Apr 08, 2016 | 8.247 | 8.283 | 8.171 | 8.273 | 161,062 | +0.11(+1.30%) |
Apr 07, 2016 | 8.191 | 8.222 | 8.156 | 8.166 | 67,704 | -0.06(-0.74%) |
Apr 06, 2016 | 8.151 | 8.227 | 8.146 | 8.227 | 135,012 | +0.10(+1.18%) |
Apr 05, 2016 | 8.105 | 8.181 | 8.100 | 8.131 | 94,645 | -0.06(-0.68%) |
Apr 04, 2016 | 8.227 | 8.232 | 8.105 | 8.186 | 105,634 | -0.04(-0.49%) |
Apr 01, 2016 | 8.197 | 8.247 | 8.161 | 8.227 | 100,409 | +0.01(+0.12%) |
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,483 | +0.02(+0.19%) |
Mar 30, 2016 | 8.105 | 8.283 | 8.100 | 8.202 | 357,772 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.105 | 7.970 | 8.105 | 113,902 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.024 | 7.948 | 8.014 | 186,954 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.948 | 7.948 | 7.948 | 195,031 | +0.04(+0.45%) |
Mar 23, 2016 | 7.948 | 7.969 | 7.908 | 7.913 | 88,012 | -0.04(-0.45%) |
Mar 22, 2016 | 7.938 | 7.974 | 7.913 | 7.948 | 126,127 | -0.02(-0.27%) |
Mar 21, 2016 | 8.040 | 8.050 | 7.954 | 7.970 | 117,542 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.045 | 8.000 | 8.035 | 106,391 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.954 | 8.015 | 93,262 | +0.05(+0.63%) |
Mar 16, 2016 | 7.944 | 8.030 | 7.944 | 7.965 | 127,048 | +0.01(+0.06%) |
Mar 15, 2016 | 7.944 | 7.970 | 7.924 | 7.960 | 103,702 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.904 | 7.954 | 97,910 | -0.01(-0.13%) |
Mar 11, 2016 | 7.894 | 8.000 | 7.894 | 7.965 | 113,374 | +0.14(+1.74%) |
Mar 10, 2016 | 7.884 | 7.904 | 7.799 | 7.829 | 110,512 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.748 | 7.869 | 124,011 | +0.12(+1.49%) |
Mar 08, 2016 | 7.758 | 7.758 | 7.703 | 7.753 | 62,258 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.753 | 7.773 | 77,542 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.778 | 7.804 | 85,705 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.788 | 7.709 | 7.788 | 87,655 | +0.06(+0.71%) |
Mar 02, 2016 | 7.693 | 7.743 | 7.673 | 7.733 | 73,599 | -0.01(-0.13%) |
Mar 01, 2016 | 7.753 | 7.778 | 7.693 | 7.743 | 119,915 | +0.05(+0.59%) |
Feb 29, 2016 | 7.698 | 7.753 | 7.671 | 7.698 | 148,504 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.622 | 7.668 | 52,296 | +0.02(+0.26%) |
Feb 25, 2016 | 7.617 | 7.673 | 7.587 | 7.648 | 86,140 | +0.07(+0.93%) |
Feb 24, 2016 | 7.612 | 7.622 | 7.471 | 7.577 | 118,500 | -0.07(-0.86%) |
Feb 23, 2016 | 7.743 | 7.758 | 7.532 | 7.643 | 384,001 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.919 | 7.735 | 7.748 | 213,250 | +0.04(+0.52%) |
Feb 19, 2016 | 7.562 | 7.713 | 7.532 | 7.708 | 153,479 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.592 | 91,071 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.623 | 7.414 | 7.623 | 104,776 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,702 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,263 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,719 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,450 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,852 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,503 | -0.15(-2.02%) |
Feb 05, 2016 | 7.563 | 7.573 | 7.404 | 7.409 | 118,357 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.593 | 7.479 | 7.588 | 73,561 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,462 | +0.10(+1.35%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,061 | -0.01(-0.13%) |