Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.160 | 8.356 | 7.786 | 8.002 | 429,024 | -0.18(-2.16%) |
Apr 28, 2016 | 8.061 | 8.464 | 7.953 | 8.179 | 373,618 | +0.10(+1.22%) |
Apr 27, 2016 | 8.130 | 8.238 | 7.865 | 8.081 | 253,097 | -0.03(-0.36%) |
Apr 26, 2016 | 8.189 | 8.287 | 8.061 | 8.110 | 158,668 | -0.08(-0.96%) |
Apr 25, 2016 | 8.189 | 8.425 | 8.160 | 8.189 | 150,635 | -0.10(-1.19%) |
Apr 22, 2016 | 8.160 | 8.376 | 8.160 | 8.287 | 137,984 | +0.15(+1.81%) |
Apr 21, 2016 | 8.110 | 8.219 | 8.110 | 8.140 | 101,291 | -0.07(-0.84%) |
Apr 20, 2016 | 8.219 | 8.302 | 8.112 | 8.209 | 96,490 | +0.00(+0.00%) |
Apr 19, 2016 | 8.209 | 8.435 | 8.160 | 8.209 | 161,660 | -0.03(-0.36%) |
Apr 18, 2016 | 8.356 | 8.366 | 8.130 | 8.238 | 88,795 | -0.08(-0.95%) |
Apr 15, 2016 | 8.160 | 8.484 | 8.110 | 8.317 | 1,105,084 | -0.04(-0.47%) |
Apr 14, 2016 | 8.445 | 8.513 | 8.258 | 8.356 | 146,090 | -0.09(-1.05%) |
Apr 13, 2016 | 8.602 | 8.700 | 8.386 | 8.445 | 254,136 | -0.07(-0.81%) |
Apr 12, 2016 | 8.690 | 8.902 | 8.474 | 8.513 | 263,116 | -0.23(-2.59%) |
Apr 11, 2016 | 8.612 | 8.818 | 8.592 | 8.740 | 88,185 | +0.20(+2.30%) |
Apr 08, 2016 | 8.622 | 8.720 | 8.061 | 8.543 | 336,980 | -0.03(-0.34%) |
Apr 07, 2016 | 8.966 | 9.044 | 8.513 | 8.572 | 341,160 | -0.37(-4.18%) |
Apr 06, 2016 | 8.661 | 9.074 | 8.661 | 8.946 | 260,859 | +0.22(+2.48%) |
Apr 05, 2016 | 8.749 | 8.877 | 8.572 | 8.730 | 79,553 | -0.12(-1.33%) |
Apr 04, 2016 | 8.749 | 8.907 | 8.543 | 8.848 | 174,937 | +0.03(+0.33%) |
Apr 01, 2016 | 8.956 | 8.975 | 8.710 | 8.818 | 286,254 | -0.04(-0.44%) |
Mar 31, 2016 | 9.133 | 9.133 | 8.398 | 8.858 | 855,797 | -0.16(-1.74%) |
Mar 30, 2016 | 9.093 | 9.221 | 8.789 | 9.015 | 246,063 | -0.08(-0.86%) |
Mar 29, 2016 | 8.612 | 9.251 | 8.587 | 9.093 | 497,217 | +0.39(+4.52%) |
Mar 28, 2016 | 8.730 | 8.887 | 8.553 | 8.700 | 234,923 | -0.03(-0.34%) |
Mar 24, 2016 | 8.740 | 8.730 | 8.730 | 8.730 | 291,737 | -0.05(-0.56%) |
Mar 23, 2016 | 8.484 | 8.789 | 8.425 | 8.779 | 215,038 | +0.48(+5.81%) |
Mar 22, 2016 | 8.130 | 8.454 | 8.081 | 8.297 | 336,481 | +0.06(+0.72%) |
Mar 21, 2016 | 7.806 | 8.346 | 7.806 | 8.238 | 261,317 | +0.35(+4.49%) |
Mar 18, 2016 | 7.619 | 8.056 | 7.393 | 7.884 | 355,581 | +0.22(+2.82%) |
Mar 17, 2016 | 7.530 | 7.697 | 7.275 | 7.668 | 440,795 | +0.15(+1.96%) |
Mar 16, 2016 | 7.550 | 7.629 | 7.275 | 7.521 | 999,673 | -0.11(-1.42%) |
Mar 15, 2016 | 7.756 | 7.865 | 7.511 | 7.629 | 583,240 | -0.24(-3.00%) |
Mar 14, 2016 | 7.796 | 8.110 | 7.688 | 7.865 | 427,379 | +0.01(+0.13%) |
Mar 11, 2016 | 7.865 | 8.140 | 7.825 | 7.855 | 133,049 | -0.01(-0.12%) |
Mar 10, 2016 | 7.865 | 8.042 | 7.658 | 7.865 | 149,375 | +0.04(+0.50%) |
Mar 09, 2016 | 8.160 | 8.268 | 7.629 | 7.825 | 1,157,107 | -0.21(-2.57%) |
Mar 08, 2016 | 8.386 | 8.484 | 8.032 | 8.032 | 89,448 | -0.34(-4.11%) |
Mar 07, 2016 | 8.110 | 8.513 | 8.110 | 8.376 | 394,136 | +0.24(+2.90%) |
Mar 04, 2016 | 8.169 | 8.268 | 8.061 | 8.140 | 363,298 | -0.09(-1.08%) |
Mar 03, 2016 | 8.376 | 8.602 | 8.219 | 8.228 | 407,902 | +0.02(+0.24%) |
Mar 02, 2016 | 7.943 | 8.366 | 7.884 | 8.209 | 116,986 | +0.24(+2.96%) |
Mar 01, 2016 | 7.865 | 8.248 | 7.815 | 7.973 | 317,208 | +0.29(+3.71%) |
Feb 29, 2016 | 8.101 | 8.101 | 7.619 | 7.688 | 1,522,302 | -0.50(-6.12%) |
Feb 26, 2016 | 7.865 | 8.917 | 7.865 | 8.189 | 694,743 | +0.33(+4.26%) |
Feb 25, 2016 | 7.294 | 7.933 | 7.058 | 7.855 | 698,120 | +0.80(+11.28%) |
Feb 24, 2016 | 6.321 | 7.167 | 6.321 | 7.058 | 883,424 | +0.68(+10.63%) |
Feb 23, 2016 | 6.783 | 6.832 | 6.311 | 6.380 | 1,188,025 | -0.42(-6.21%) |
Feb 22, 2016 | 6.872 | 7.029 | 6.744 | 6.803 | 304,279 | -0.04(-0.57%) |
Feb 19, 2016 | 6.793 | 6.980 | 6.793 | 6.842 | 204,047 | -0.11(-1.56%) |
Feb 18, 2016 | 7.255 | 7.255 | 6.675 | 6.950 | 774,103 | -0.04(-0.56%) |
Feb 17, 2016 | 6.980 | 7.422 | 6.872 | 6.990 | 3,843,427 | +0.05(+0.71%) |
Feb 16, 2016 | 6.980 | 7.500 | 6.842 | 6.941 | 430,169 | -0.13(-1.81%) |
Feb 12, 2016 | 6.872 | 7.068 | 7.068 | 7.068 | 1,017,722 | +0.57(+8.77%) |
Feb 11, 2016 | 6.793 | 6.921 | 6.365 | 6.498 | 778,645 | -0.42(-6.11%) |
Feb 10, 2016 | 6.803 | 7.206 | 6.636 | 6.921 | 489,834 | +0.23(+3.38%) |
Feb 09, 2016 | 7.540 | 7.912 | 6.292 | 6.695 | 1,011,813 | -0.79(-10.51%) |
Feb 08, 2016 | 8.061 | 8.445 | 7.373 | 7.481 | 506,153 | -0.70(-8.53%) |
Feb 05, 2016 | 8.160 | 8.523 | 8.022 | 8.179 | 609,337 | +0.02(+0.24%) |
Feb 04, 2016 | 8.749 | 8.749 | 8.160 | 8.160 | 1,092,048 | -0.32(-3.82%) |
Feb 03, 2016 | 8.769 | 8.858 | 7.924 | 8.484 | 282,222 | -0.04(-0.46%) |
Feb 02, 2016 | 8.838 | 9.309 | 8.228 | 8.523 | 274,458 | -0.31(-3.56%) |