Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.100 | 9.605 | 9.030 | 9.500 | 70,395 | +0.44(+4.86%) |
Apr 28, 2016 | 9.330 | 9.450 | 9.030 | 9.060 | 50,231 | -0.37(-3.92%) |
Apr 27, 2016 | 9.420 | 9.530 | 9.150 | 9.430 | 68,587 | +0.14(+1.51%) |
Apr 26, 2016 | 9.090 | 9.390 | 9.070 | 9.290 | 48,256 | +0.21(+2.31%) |
Apr 25, 2016 | 8.900 | 9.090 | 8.900 | 9.080 | 122,460 | +0.19(+2.14%) |
Apr 22, 2016 | 8.800 | 8.960 | 8.800 | 8.890 | 43,482 | +0.05(+0.57%) |
Apr 21, 2016 | 8.800 | 8.933 | 8.800 | 8.840 | 46,736 | +0.06(+0.68%) |
Apr 20, 2016 | 8.900 | 9.100 | 8.501 | 8.780 | 37,549 | -0.16(-1.79%) |
Apr 19, 2016 | 9.000 | 9.040 | 8.920 | 8.940 | 99,655 | -0.02(-0.22%) |
Apr 18, 2016 | 8.855 | 8.990 | 8.855 | 8.960 | 23,724 | -0.01(-0.11%) |
Apr 15, 2016 | 8.910 | 9.000 | 8.910 | 8.970 | 20,949 | +0.00(+0.00%) |
Apr 14, 2016 | 8.960 | 9.050 | 8.940 | 8.970 | 49,742 | -0.03(-0.33%) |
Apr 13, 2016 | 8.930 | 9.000 | 8.930 | 9.000 | 71,011 | +0.08(+0.90%) |
Apr 12, 2016 | 8.980 | 9.020 | 8.900 | 8.920 | 18,841 | -0.08(-0.89%) |
Apr 11, 2016 | 9.070 | 9.150 | 8.990 | 9.000 | 29,690 | -0.03(-0.33%) |
Apr 08, 2016 | 8.990 | 9.140 | 8.976 | 9.030 | 18,021 | +0.13(+1.46%) |
Apr 07, 2016 | 8.990 | 8.990 | 8.790 | 8.900 | 23,371 | -0.17(-1.87%) |
Apr 06, 2016 | 9.010 | 9.090 | 8.900 | 9.070 | 16,620 | +0.04(+0.44%) |
Apr 05, 2016 | 9.000 | 9.150 | 8.990 | 9.030 | 34,499 | -0.03(-0.33%) |
Apr 04, 2016 | 9.240 | 9.240 | 9.050 | 9.060 | 87,431 | -0.19(-2.05%) |
Apr 01, 2016 | 9.030 | 9.280 | 9.020 | 9.250 | 73,438 | +0.13(+1.43%) |
Mar 31, 2016 | 9.290 | 9.290 | 9.110 | 9.120 | 33,245 | -0.16(-1.72%) |
Mar 30, 2016 | 9.250 | 9.310 | 9.190 | 9.280 | 30,585 | +0.09(+0.98%) |
Mar 29, 2016 | 8.730 | 9.270 | 8.730 | 9.190 | 69,418 | +0.43(+4.91%) |
Mar 28, 2016 | 8.740 | 8.820 | 8.730 | 8.760 | 17,159 | +0.00(+0.00%) |
Mar 24, 2016 | 8.700 | 8.760 | 8.760 | 8.760 | 23,100 | +0.03(+0.34%) |
Mar 23, 2016 | 8.790 | 8.830 | 8.660 | 8.730 | 48,272 | -0.08(-0.91%) |
Mar 22, 2016 | 8.800 | 8.890 | 8.750 | 8.810 | 20,719 | -0.01(-0.11%) |
Mar 21, 2016 | 8.810 | 8.970 | 8.800 | 8.820 | 24,922 | -0.11(-1.23%) |
Mar 18, 2016 | 8.830 | 9.009 | 8.560 | 8.930 | 105,889 | +0.15(+1.71%) |
Mar 17, 2016 | 8.730 | 8.840 | 8.680 | 8.780 | 25,853 | -0.01(-0.11%) |
Mar 16, 2016 | 8.620 | 8.850 | 8.620 | 8.790 | 183,845 | +0.11(+1.27%) |
Mar 15, 2016 | 8.770 | 8.860 | 8.640 | 8.680 | 30,475 | -0.16(-1.81%) |
Mar 14, 2016 | 8.830 | 8.880 | 8.700 | 8.840 | 36,674 | -0.04(-0.45%) |
Mar 11, 2016 | 8.700 | 8.890 | 8.700 | 8.880 | 17,975 | +0.23(+2.66%) |
Mar 10, 2016 | 8.930 | 9.005 | 8.610 | 8.650 | 29,961 | -0.27(-3.03%) |
Mar 09, 2016 | 9.090 | 9.120 | 8.830 | 8.920 | 28,910 | -0.10(-1.11%) |
Mar 08, 2016 | 9.220 | 9.220 | 9.000 | 9.020 | 29,340 | -0.18(-1.96%) |
Mar 07, 2016 | 9.190 | 9.670 | 9.030 | 9.200 | 81,582 | +0.11(+1.21%) |
Mar 04, 2016 | 8.990 | 9.110 | 8.990 | 9.090 | 32,907 | +0.11(+1.22%) |
Mar 03, 2016 | 8.950 | 9.009 | 8.841 | 8.980 | 34,025 | +0.07(+0.79%) |
Mar 02, 2016 | 8.680 | 8.910 | 8.550 | 8.910 | 38,426 | +0.18(+2.06%) |
Mar 01, 2016 | 8.710 | 8.760 | 8.650 | 8.730 | 31,918 | +0.10(+1.16%) |
Feb 29, 2016 | 8.480 | 8.700 | 8.448 | 8.630 | 36,567 | +0.14(+1.65%) |
Feb 26, 2016 | 8.580 | 8.700 | 8.470 | 8.490 | 21,907 | -0.05(-0.59%) |
Feb 25, 2016 | 8.490 | 8.570 | 8.400 | 8.540 | 41,940 | +0.14(+1.67%) |
Feb 24, 2016 | 8.300 | 8.430 | 8.270 | 8.400 | 62,103 | +0.10(+1.20%) |
Feb 23, 2016 | 8.230 | 8.410 | 8.200 | 8.300 | 47,316 | +0.01(+0.12%) |
Feb 22, 2016 | 8.340 | 8.460 | 8.240 | 8.290 | 48,073 | -0.03(-0.36%) |
Feb 19, 2016 | 8.340 | 8.620 | 8.300 | 8.320 | 30,895 | -0.04(-0.48%) |
Feb 18, 2016 | 8.510 | 8.680 | 8.340 | 8.360 | 32,953 | -0.13(-1.53%) |
Feb 17, 2016 | 8.630 | 8.730 | 8.320 | 8.490 | 53,618 | -0.13(-1.51%) |
Feb 16, 2016 | 8.520 | 8.840 | 8.480 | 8.620 | 69,180 | +0.11(+1.29%) |
Feb 12, 2016 | 8.420 | 8.510 | 8.510 | 8.510 | 49,300 | +0.21(+2.53%) |
Feb 11, 2016 | 7.890 | 8.320 | 7.890 | 8.300 | 60,150 | +0.17(+2.09%) |
Feb 10, 2016 | 8.350 | 8.950 | 8.110 | 8.130 | 38,213 | -0.10(-1.22%) |
Feb 09, 2016 | 8.230 | 8.510 | 8.230 | 8.230 | 37,363 | -0.18(-2.14%) |
Feb 08, 2016 | 8.210 | 8.460 | 8.151 | 8.410 | 71,133 | +0.04(+0.48%) |
Feb 05, 2016 | 8.460 | 8.470 | 8.320 | 8.370 | 176,970 | -0.15(-1.76%) |
Feb 04, 2016 | 8.370 | 8.610 | 8.120 | 8.520 | 105,853 | +0.12(+1.43%) |
Feb 03, 2016 | 8.400 | 8.520 | 8.180 | 8.400 | 564,348 | -0.01(-0.12%) |
Feb 02, 2016 | 8.740 | 9.200 | 8.160 | 8.410 | 252,421 | -1.27(-13.12%) |