Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.150 | 9.229 | 8.904 | 8.921 | 87,306 | -0.26(-2.80%) |
Apr 28, 2016 | 9.150 | 9.391 | 9.150 | 9.178 | 60,573 | -0.07(-0.73%) |
Apr 27, 2016 | 9.391 | 9.475 | 9.039 | 9.245 | 96,937 | -0.18(-1.96%) |
Apr 26, 2016 | 9.122 | 9.441 | 9.005 | 9.430 | 168,871 | +0.32(+3.50%) |
Apr 25, 2016 | 9.285 | 9.285 | 8.938 | 9.111 | 89,523 | -0.23(-2.51%) |
Apr 22, 2016 | 9.212 | 9.396 | 9.212 | 9.346 | 92,326 | +0.16(+1.70%) |
Apr 21, 2016 | 9.407 | 9.447 | 9.089 | 9.189 | 45,544 | -0.20(-2.08%) |
Apr 20, 2016 | 9.279 | 9.475 | 9.279 | 9.385 | 74,408 | +0.08(+0.90%) |
Apr 19, 2016 | 9.257 | 9.368 | 9.206 | 9.301 | 42,728 | +0.11(+1.22%) |
Apr 18, 2016 | 9.022 | 9.212 | 8.871 | 9.189 | 87,734 | +0.15(+1.61%) |
Apr 15, 2016 | 8.787 | 9.106 | 8.759 | 9.044 | 102,939 | +0.22(+2.47%) |
Apr 14, 2016 | 9.061 | 9.061 | 8.759 | 8.826 | 72,472 | -0.34(-3.72%) |
Apr 13, 2016 | 8.726 | 9.189 | 8.664 | 9.167 | 148,739 | +0.51(+5.87%) |
Apr 12, 2016 | 8.541 | 8.854 | 8.541 | 8.658 | 102,629 | +0.10(+1.18%) |
Apr 11, 2016 | 8.720 | 8.821 | 8.519 | 8.558 | 73,252 | -0.13(-1.48%) |
Apr 08, 2016 | 8.552 | 8.698 | 8.452 | 8.686 | 81,269 | +0.23(+2.78%) |
Apr 07, 2016 | 8.647 | 8.832 | 8.329 | 8.452 | 72,069 | -0.27(-3.14%) |
Apr 06, 2016 | 8.770 | 8.804 | 8.594 | 8.726 | 61,044 | -0.02(-0.26%) |
Apr 05, 2016 | 8.681 | 8.876 | 8.608 | 8.748 | 156,548 | -0.03(-0.32%) |
Apr 04, 2016 | 9.139 | 9.139 | 8.759 | 8.776 | 87,648 | -0.36(-3.98%) |
Apr 01, 2016 | 8.675 | 9.223 | 8.569 | 9.139 | 171,320 | +0.35(+4.01%) |
Mar 31, 2016 | 8.854 | 8.918 | 8.770 | 8.787 | 93,747 | -0.06(-0.63%) |
Mar 30, 2016 | 8.904 | 8.928 | 8.703 | 8.843 | 63,740 | +0.00(+0.00%) |
Mar 29, 2016 | 8.569 | 8.882 | 8.508 | 8.843 | 97,575 | +0.23(+2.73%) |
Mar 28, 2016 | 8.619 | 8.709 | 8.497 | 8.608 | 86,680 | -0.01(-0.13%) |
Mar 24, 2016 | 8.239 | 8.619 | 8.619 | 8.619 | 110,202 | +0.30(+3.63%) |
Mar 23, 2016 | 8.608 | 8.765 | 8.317 | 8.317 | 70,279 | -0.34(-3.88%) |
Mar 22, 2016 | 8.703 | 8.804 | 8.541 | 8.653 | 70,731 | -0.18(-2.09%) |
Mar 21, 2016 | 8.865 | 8.944 | 8.709 | 8.837 | 88,943 | -0.06(-0.63%) |
Mar 18, 2016 | 8.904 | 8.932 | 8.676 | 8.893 | 279,460 | +0.07(+0.76%) |
Mar 17, 2016 | 8.508 | 8.854 | 8.440 | 8.826 | 163,044 | +0.31(+3.61%) |
Mar 16, 2016 | 8.379 | 8.636 | 8.362 | 8.519 | 78,612 | +0.10(+1.13%) |
Mar 15, 2016 | 8.490 | 8.601 | 8.357 | 8.424 | 68,779 | -0.13(-1.56%) |
Mar 14, 2016 | 8.490 | 8.640 | 8.490 | 8.557 | 88,755 | +0.04(+0.52%) |
Mar 11, 2016 | 8.635 | 8.679 | 8.396 | 8.512 | 130,458 | -0.04(-0.52%) |
Mar 10, 2016 | 8.890 | 9.106 | 8.518 | 8.557 | 84,149 | -0.33(-3.69%) |
Mar 09, 2016 | 8.673 | 8.973 | 8.673 | 8.884 | 190,730 | +0.24(+2.83%) |
Mar 08, 2016 | 8.651 | 8.801 | 8.551 | 8.640 | 107,188 | -0.08(-0.95%) |
Mar 07, 2016 | 8.296 | 8.782 | 8.296 | 8.723 | 113,284 | +0.41(+4.94%) |
Mar 04, 2016 | 8.490 | 8.590 | 8.257 | 8.313 | 153,128 | -0.14(-1.71%) |
Mar 03, 2016 | 8.318 | 8.457 | 8.268 | 8.457 | 146,226 | +0.22(+2.63%) |
Mar 02, 2016 | 8.024 | 8.257 | 7.863 | 8.241 | 124,682 | +0.24(+2.98%) |
Mar 01, 2016 | 7.647 | 8.002 | 7.647 | 8.002 | 204,762 | +0.38(+5.03%) |
Feb 29, 2016 | 7.214 | 7.869 | 7.158 | 7.619 | 407,505 | +0.73(+10.64%) |
Feb 26, 2016 | 6.914 | 7.042 | 6.798 | 6.887 | 83,417 | +0.07(+1.06%) |
Feb 25, 2016 | 6.964 | 6.964 | 6.659 | 6.814 | 68,067 | -0.07(-0.97%) |
Feb 24, 2016 | 6.631 | 6.903 | 6.526 | 6.881 | 63,048 | +0.19(+2.82%) |
Feb 23, 2016 | 7.009 | 7.103 | 6.687 | 6.692 | 94,454 | -0.33(-4.66%) |
Feb 22, 2016 | 6.814 | 7.106 | 6.781 | 7.020 | 166,445 | +0.26(+3.77%) |
Feb 19, 2016 | 6.909 | 6.909 | 6.709 | 6.764 | 112,594 | -0.17(-2.40%) |
Feb 18, 2016 | 7.047 | 7.170 | 6.781 | 6.931 | 85,212 | -0.09(-1.26%) |
Feb 17, 2016 | 7.181 | 7.325 | 7.009 | 7.020 | 135,961 | -0.13(-1.79%) |
Feb 16, 2016 | 7.236 | 7.347 | 6.964 | 7.147 | 99,226 | -0.01(-0.16%) |
Feb 12, 2016 | 6.970 | 7.158 | 7.158 | 7.158 | 83,255 | +0.28(+4.03%) |
Feb 11, 2016 | 6.803 | 6.970 | 6.776 | 6.881 | 46,064 | -0.05(-0.72%) |
Feb 10, 2016 | 7.114 | 7.131 | 6.920 | 6.931 | 52,173 | -0.14(-2.04%) |
Feb 09, 2016 | 7.059 | 7.197 | 7.031 | 7.075 | 56,885 | -0.12(-1.70%) |
Feb 08, 2016 | 6.986 | 7.264 | 6.975 | 7.197 | 84,956 | +0.11(+1.49%) |
Feb 05, 2016 | 7.103 | 7.364 | 6.931 | 7.092 | 186,576 | -0.04(-0.54%) |
Feb 04, 2016 | 6.853 | 7.303 | 6.853 | 7.131 | 94,808 | +0.27(+3.96%) |
Feb 03, 2016 | 6.909 | 6.981 | 6.737 | 6.859 | 95,799 | +0.02(+0.32%) |
Feb 02, 2016 | 6.859 | 6.898 | 6.795 | 6.837 | 71,008 | -0.13(-1.91%) |