Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.950 | 10.08 | 9.767 | 9.835 | 88,775 | -0.13(-1.35%) |
Apr 28, 2016 | 9.623 | 10.08 | 9.623 | 9.969 | 64,342 | +0.22(+2.27%) |
Apr 27, 2016 | 9.738 | 9.902 | 9.652 | 9.748 | 74,822 | +0.09(+0.90%) |
Apr 26, 2016 | 9.584 | 9.777 | 9.411 | 9.661 | 76,474 | +0.12(+1.21%) |
Apr 25, 2016 | 9.556 | 9.584 | 9.444 | 9.546 | 69,806 | -0.06(-0.60%) |
Apr 22, 2016 | 9.325 | 9.719 | 9.325 | 9.604 | 125,204 | +0.28(+2.99%) |
Apr 21, 2016 | 9.450 | 9.509 | 9.325 | 9.325 | 46,239 | -0.09(-0.92%) |
Apr 20, 2016 | 9.421 | 9.633 | 9.286 | 9.411 | 47,363 | -0.03(-0.31%) |
Apr 19, 2016 | 9.180 | 9.469 | 9.151 | 9.440 | 47,547 | +0.36(+3.92%) |
Apr 18, 2016 | 8.949 | 9.151 | 8.949 | 9.084 | 93,693 | +0.04(+0.43%) |
Apr 15, 2016 | 9.026 | 9.074 | 8.949 | 9.046 | 89,246 | -0.02(-0.21%) |
Apr 14, 2016 | 9.142 | 9.334 | 8.930 | 9.065 | 88,581 | -0.07(-0.74%) |
Apr 13, 2016 | 8.632 | 9.286 | 8.632 | 9.132 | 68,733 | +0.57(+6.63%) |
Apr 12, 2016 | 8.208 | 8.627 | 8.208 | 8.564 | 83,700 | +0.37(+4.46%) |
Apr 11, 2016 | 8.314 | 8.468 | 8.189 | 8.199 | 70,409 | -0.05(-0.58%) |
Apr 08, 2016 | 8.237 | 8.564 | 8.189 | 8.247 | 44,869 | +0.14(+1.78%) |
Apr 07, 2016 | 8.276 | 8.324 | 8.035 | 8.103 | 49,902 | -0.18(-2.21%) |
Apr 06, 2016 | 8.526 | 8.526 | 8.209 | 8.285 | 99,123 | -0.21(-2.49%) |
Apr 05, 2016 | 8.593 | 8.593 | 8.285 | 8.497 | 89,125 | -0.22(-2.54%) |
Apr 04, 2016 | 8.940 | 9.200 | 8.632 | 8.718 | 108,712 | -0.15(-1.74%) |
Apr 01, 2016 | 9.123 | 9.123 | 8.690 | 8.872 | 86,718 | -0.42(-4.55%) |
Mar 31, 2016 | 9.103 | 9.382 | 9.026 | 9.296 | 193,305 | +0.20(+2.22%) |
Mar 30, 2016 | 9.142 | 9.315 | 8.997 | 9.094 | 50,391 | +0.04(+0.43%) |
Mar 29, 2016 | 8.805 | 9.123 | 8.555 | 9.055 | 86,951 | +0.19(+2.17%) |
Mar 28, 2016 | 8.940 | 9.065 | 8.613 | 8.863 | 73,183 | -0.01(-0.11%) |
Mar 24, 2016 | 8.997 | 8.872 | 8.872 | 8.872 | 108,906 | -0.23(-2.54%) |
Mar 23, 2016 | 9.652 | 9.652 | 9.065 | 9.103 | 94,830 | -0.65(-6.71%) |
Mar 22, 2016 | 9.690 | 9.931 | 9.575 | 9.758 | 80,134 | -0.01(-0.10%) |
Mar 21, 2016 | 8.526 | 9.959 | 8.526 | 9.767 | 240,809 | +1.26(+14.82%) |
Mar 18, 2016 | 8.545 | 8.747 | 8.362 | 8.507 | 508,165 | +0.01(+0.11%) |
Mar 17, 2016 | 8.218 | 8.685 | 8.189 | 8.497 | 141,146 | +0.34(+4.13%) |
Mar 16, 2016 | 8.045 | 8.276 | 7.997 | 8.160 | 84,060 | +0.10(+1.19%) |
Mar 15, 2016 | 8.333 | 8.333 | 7.987 | 8.064 | 135,447 | -0.32(-3.79%) |
Mar 14, 2016 | 8.516 | 8.526 | 8.122 | 8.382 | 136,079 | -0.19(-2.24%) |
Mar 11, 2016 | 8.526 | 8.757 | 8.516 | 8.574 | 174,895 | +0.13(+1.60%) |
Mar 10, 2016 | 8.728 | 8.776 | 8.295 | 8.439 | 143,260 | -0.34(-3.84%) |
Mar 09, 2016 | 8.872 | 8.872 | 8.593 | 8.776 | 184,746 | -0.02(-0.22%) |
Mar 08, 2016 | 8.728 | 9.286 | 8.709 | 8.795 | 316,008 | +0.16(+1.90%) |
Mar 07, 2016 | 8.189 | 8.661 | 8.189 | 8.632 | 235,452 | +0.38(+4.67%) |
Mar 04, 2016 | 8.141 | 8.430 | 7.958 | 8.247 | 243,677 | +0.14(+1.78%) |
Mar 03, 2016 | 8.151 | 8.324 | 7.953 | 8.103 | 209,944 | -0.02(-0.24%) |
Mar 02, 2016 | 7.766 | 8.256 | 7.766 | 8.122 | 202,665 | +0.31(+3.94%) |
Mar 01, 2016 | 7.496 | 7.852 | 7.477 | 7.814 | 169,725 | +0.34(+4.50%) |
Feb 29, 2016 | 7.188 | 7.540 | 7.150 | 7.477 | 134,414 | +0.29(+4.02%) |
Feb 26, 2016 | 7.092 | 7.496 | 7.092 | 7.188 | 184,298 | +0.14(+2.05%) |
Feb 25, 2016 | 6.909 | 7.102 | 6.746 | 7.044 | 177,375 | +0.05(+0.69%) |
Feb 24, 2016 | 6.861 | 7.030 | 6.553 | 6.996 | 229,908 | +0.04(+0.55%) |
Feb 23, 2016 | 6.871 | 7.111 | 6.755 | 6.957 | 300,063 | +0.00(+0.00%) |
Feb 22, 2016 | 6.736 | 7.111 | 6.736 | 6.957 | 216,433 | +0.27(+4.03%) |
Feb 19, 2016 | 6.563 | 6.813 | 6.120 | 6.688 | 646,238 | -0.02(-0.29%) |
Feb 18, 2016 | 5.870 | 6.736 | 5.678 | 6.707 | 550,340 | +1.11(+19.76%) |
Feb 17, 2016 | 4.811 | 5.918 | 4.706 | 5.601 | 754,319 | +0.92(+19.75%) |
Feb 16, 2016 | 4.686 | 4.924 | 4.648 | 4.677 | 371,030 | +0.00(+0.00%) |
Feb 12, 2016 | 4.869 | 4.677 | 4.677 | 4.677 | 221,138 | -0.08(-1.62%) |
Feb 11, 2016 | 4.917 | 5.062 | 4.667 | 4.754 | 118,601 | -0.28(-5.54%) |
Feb 10, 2016 | 5.495 | 5.495 | 4.985 | 5.033 | 154,307 | -0.46(-8.41%) |
Feb 09, 2016 | 5.245 | 5.495 | 5.066 | 5.495 | 201,665 | +0.18(+3.44%) |
Feb 08, 2016 | 5.620 | 5.620 | 5.081 | 5.312 | 226,340 | -0.45(-7.85%) |
Feb 05, 2016 | 5.966 | 6.072 | 5.764 | 5.764 | 91,696 | -0.25(-4.16%) |
Feb 04, 2016 | 5.745 | 6.168 | 5.745 | 6.014 | 135,226 | +0.27(+4.69%) |
Feb 03, 2016 | 5.610 | 5.793 | 5.360 | 5.745 | 111,436 | +0.19(+3.47%) |
Feb 02, 2016 | 5.716 | 5.745 | 5.475 | 5.552 | 164,443 | -0.33(-5.56%) |