Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.14 | 10.24 | 9.588 | 9.820 | 1,257,554 | -0.34(-3.37%) |
Apr 28, 2016 | 10.35 | 10.44 | 10.08 | 10.16 | 759,646 | -0.30(-2.83%) |
Apr 27, 2016 | 10.42 | 10.64 | 10.18 | 10.46 | 677,785 | +0.14(+1.41%) |
Apr 26, 2016 | 10.27 | 10.41 | 9.948 | 10.31 | 691,517 | +0.15(+1.48%) |
Apr 25, 2016 | 10.13 | 10.31 | 9.855 | 10.16 | 649,049 | +0.03(+0.34%) |
Apr 22, 2016 | 10.05 | 10.37 | 10.01 | 10.13 | 530,843 | +0.23(+2.34%) |
Apr 21, 2016 | 10.03 | 10.03 | 9.472 | 9.895 | 1,179,751 | -0.01(-0.06%) |
Apr 20, 2016 | 9.437 | 10.16 | 9.431 | 9.901 | 698,379 | +0.40(+4.21%) |
Apr 19, 2016 | 9.310 | 9.704 | 9.194 | 9.501 | 725,503 | +0.27(+2.95%) |
Apr 18, 2016 | 8.764 | 9.339 | 8.764 | 9.228 | 464,594 | +0.32(+3.65%) |
Apr 15, 2016 | 8.985 | 9.086 | 8.845 | 8.904 | 734,532 | -0.19(-2.10%) |
Apr 14, 2016 | 9.339 | 9.397 | 8.892 | 9.095 | 457,051 | -0.24(-2.55%) |
Apr 13, 2016 | 9.246 | 9.420 | 9.141 | 9.333 | 666,236 | +0.28(+3.14%) |
Apr 12, 2016 | 9.060 | 9.130 | 9.020 | 9.049 | 524,708 | +0.11(+1.23%) |
Apr 11, 2016 | 8.863 | 9.048 | 8.828 | 8.938 | 544,620 | +0.19(+2.19%) |
Apr 08, 2016 | 8.619 | 8.875 | 8.480 | 8.747 | 541,219 | +0.38(+4.50%) |
Apr 07, 2016 | 8.521 | 8.666 | 8.318 | 8.370 | 342,049 | -0.15(-1.77%) |
Apr 06, 2016 | 8.474 | 8.532 | 8.236 | 8.521 | 604,867 | +0.23(+2.73%) |
Apr 05, 2016 | 8.207 | 8.544 | 8.167 | 8.294 | 443,305 | +0.04(+0.49%) |
Apr 04, 2016 | 8.219 | 8.422 | 8.120 | 8.254 | 387,689 | +0.05(+0.57%) |
Apr 01, 2016 | 8.335 | 8.374 | 8.120 | 8.207 | 463,485 | -0.31(-3.68%) |
Mar 31, 2016 | 8.416 | 8.666 | 8.324 | 8.521 | 722,000 | +0.04(+0.48%) |
Mar 30, 2016 | 8.468 | 8.735 | 8.404 | 8.480 | 478,471 | +0.12(+1.39%) |
Mar 29, 2016 | 8.149 | 8.445 | 8.068 | 8.364 | 254,373 | +0.05(+0.63%) |
Mar 28, 2016 | 8.323 | 8.434 | 8.086 | 8.312 | 238,029 | +0.02(+0.21%) |
Mar 24, 2016 | 8.451 | 8.294 | 8.294 | 8.294 | 535,486 | -0.29(-3.38%) |
Mar 23, 2016 | 8.567 | 8.729 | 8.457 | 8.584 | 376,342 | -0.02(-0.20%) |
Mar 22, 2016 | 8.410 | 8.671 | 8.332 | 8.602 | 240,993 | +0.08(+0.88%) |
Mar 21, 2016 | 8.671 | 8.706 | 8.352 | 8.526 | 476,388 | -0.14(-1.61%) |
Mar 18, 2016 | 8.991 | 9.182 | 8.428 | 8.666 | 2,561,569 | -0.32(-3.55%) |
Mar 17, 2016 | 8.677 | 9.083 | 8.561 | 8.985 | 870,169 | +0.48(+5.66%) |
Mar 16, 2016 | 8.410 | 8.689 | 8.306 | 8.503 | 1,114,717 | +0.06(+0.69%) |
Mar 15, 2016 | 8.347 | 8.468 | 7.981 | 8.445 | 895,474 | -0.13(-1.56%) |
Mar 14, 2016 | 8.747 | 8.787 | 8.323 | 8.579 | 670,313 | -0.26(-2.89%) |
Mar 11, 2016 | 8.956 | 9.107 | 8.660 | 8.834 | 479,308 | +0.08(+0.86%) |
Mar 10, 2016 | 9.025 | 9.049 | 8.555 | 8.758 | 507,138 | -0.34(-3.76%) |
Mar 09, 2016 | 9.020 | 9.136 | 8.511 | 9.101 | 534,683 | +0.33(+3.77%) |
Mar 08, 2016 | 9.402 | 9.495 | 8.410 | 8.770 | 1,589,788 | -0.63(-6.72%) |
Mar 07, 2016 | 9.339 | 9.645 | 9.217 | 9.402 | 1,077,385 | +0.13(+1.38%) |
Mar 04, 2016 | 9.362 | 9.640 | 8.991 | 9.275 | 942,334 | -0.01(-0.06%) |
Mar 03, 2016 | 9.176 | 9.414 | 9.072 | 9.281 | 804,638 | +0.11(+1.20%) |
Mar 02, 2016 | 9.095 | 9.373 | 8.747 | 9.170 | 782,819 | +0.25(+2.80%) |
Mar 01, 2016 | 8.637 | 9.182 | 8.468 | 8.921 | 1,530,395 | +0.45(+5.34%) |
Feb 29, 2016 | 8.625 | 8.689 | 7.917 | 8.468 | 1,452,079 | +0.71(+9.12%) |
Feb 26, 2016 | 7.859 | 8.039 | 7.587 | 7.761 | 401,851 | +0.10(+1.36%) |
Feb 25, 2016 | 7.523 | 7.772 | 7.355 | 7.656 | 342,263 | +0.08(+0.99%) |
Feb 24, 2016 | 7.395 | 7.685 | 7.123 | 7.581 | 322,478 | +0.02(+0.31%) |
Feb 23, 2016 | 7.975 | 8.097 | 7.540 | 7.558 | 407,107 | -0.44(-5.51%) |
Feb 22, 2016 | 7.656 | 8.022 | 7.477 | 7.999 | 533,179 | +0.57(+7.73%) |
Feb 19, 2016 | 7.598 | 7.830 | 7.268 | 7.424 | 485,046 | -0.30(-3.90%) |
Feb 18, 2016 | 8.004 | 8.033 | 7.697 | 7.726 | 602,234 | -0.11(-1.41%) |
Feb 17, 2016 | 7.685 | 7.906 | 7.581 | 7.836 | 451,715 | +0.27(+3.60%) |
Feb 16, 2016 | 7.419 | 7.593 | 7.134 | 7.564 | 641,168 | +0.39(+5.50%) |
Feb 12, 2016 | 7.030 | 7.169 | 7.169 | 7.169 | 720,303 | +0.35(+5.10%) |
Feb 11, 2016 | 6.705 | 7.163 | 6.520 | 6.821 | 561,600 | -0.12(-1.67%) |
Feb 10, 2016 | 6.920 | 7.187 | 6.728 | 6.937 | 953,495 | +0.02(+0.34%) |
Feb 09, 2016 | 7.250 | 7.424 | 6.734 | 6.914 | 747,133 | -0.51(-6.88%) |
Feb 08, 2016 | 7.378 | 7.448 | 6.793 | 7.424 | 635,536 | -0.13(-1.77%) |
Feb 05, 2016 | 7.627 | 8.051 | 7.529 | 7.558 | 882,739 | -0.26(-3.27%) |
Feb 04, 2016 | 7.465 | 7.923 | 7.448 | 7.813 | 742,190 | +0.45(+6.06%) |
Feb 03, 2016 | 7.546 | 7.597 | 6.966 | 7.366 | 604,275 | +0.03(+0.38%) |
Feb 02, 2016 | 7.367 | 7.522 | 7.039 | 7.339 | 590,733 | -0.16(-2.07%) |