Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.52 | 10.57 | 10.26 | 10.33 | 366,786 | -0.05(-0.49%) |
Apr 28, 2016 | 10.39 | 10.46 | 10.34 | 10.38 | 420,764 | +0.01(+0.14%) |
Apr 27, 2016 | 10.33 | 10.39 | 10.26 | 10.36 | 684,555 | +0.09(+0.92%) |
Apr 26, 2016 | 10.13 | 10.30 | 10.10 | 10.27 | 557,133 | +0.22(+2.16%) |
Apr 25, 2016 | 10.25 | 10.28 | 10.02 | 10.05 | 444,697 | -0.18(-1.77%) |
Apr 22, 2016 | 10.05 | 10.26 | 10.04 | 10.23 | 519,478 | +0.07(+0.64%) |
Apr 21, 2016 | 10.31 | 10.34 | 10.16 | 10.17 | 330,210 | -0.10(-0.99%) |
Apr 20, 2016 | 10.33 | 10.39 | 10.10 | 10.27 | 463,365 | -0.22(-2.07%) |
Apr 19, 2016 | 10.40 | 10.50 | 10.35 | 10.49 | 406,567 | +0.28(+2.77%) |
Apr 18, 2016 | 9.966 | 10.31 | 9.944 | 10.21 | 635,226 | +0.07(+0.72%) |
Apr 15, 2016 | 10.05 | 10.18 | 9.908 | 10.13 | 476,119 | +0.01(+0.07%) |
Apr 14, 2016 | 10.21 | 10.31 | 9.981 | 10.13 | 763,850 | -0.01(-0.07%) |
Apr 13, 2016 | 9.944 | 10.15 | 9.850 | 10.13 | 759,710 | +0.38(+3.86%) |
Apr 12, 2016 | 9.712 | 9.807 | 9.524 | 9.756 | 824,690 | +0.09(+0.90%) |
Apr 11, 2016 | 9.524 | 9.705 | 9.524 | 9.669 | 855,426 | +0.35(+3.73%) |
Apr 08, 2016 | 9.372 | 9.386 | 9.147 | 9.321 | 1,013,992 | +0.31(+3.46%) |
Apr 07, 2016 | 8.864 | 9.075 | 8.799 | 9.009 | 1,213,861 | +0.41(+4.74%) |
Apr 06, 2016 | 8.390 | 8.615 | 8.314 | 8.601 | 977,887 | +0.05(+0.64%) |
Apr 05, 2016 | 8.307 | 8.601 | 8.273 | 8.547 | 1,093,951 | +0.17(+2.04%) |
Apr 04, 2016 | 9.148 | 9.162 | 8.362 | 8.376 | 1,143,097 | -0.90(-9.73%) |
Apr 01, 2016 | 9.005 | 9.415 | 8.937 | 9.278 | 1,053,699 | +0.45(+5.11%) |
Mar 31, 2016 | 8.971 | 9.046 | 8.793 | 8.827 | 693,542 | -0.08(-0.92%) |
Mar 30, 2016 | 9.032 | 9.176 | 8.827 | 8.909 | 641,732 | +0.10(+1.09%) |
Mar 29, 2016 | 8.601 | 8.926 | 8.519 | 8.813 | 844,195 | +0.02(+0.23%) |
Mar 28, 2016 | 8.759 | 8.827 | 8.718 | 8.793 | 623,898 | +0.16(+1.90%) |
Mar 24, 2016 | 8.752 | 8.629 | 8.629 | 8.629 | 944,506 | -0.45(-4.97%) |
Mar 23, 2016 | 10.06 | 10.06 | 9.073 | 9.080 | 2,106,314 | -1.48(-14.05%) |
Mar 22, 2016 | 10.36 | 10.65 | 10.33 | 10.56 | 832,330 | +0.10(+0.98%) |
Mar 21, 2016 | 10.13 | 10.63 | 10.05 | 10.46 | 842,271 | +0.18(+1.80%) |
Mar 18, 2016 | 10.24 | 10.33 | 9.974 | 10.28 | 827,884 | +0.19(+1.90%) |
Mar 17, 2016 | 9.586 | 10.32 | 9.504 | 10.09 | 1,175,609 | +0.74(+7.90%) |
Mar 16, 2016 | 9.155 | 9.354 | 8.950 | 9.347 | 625,179 | +0.04(+0.44%) |
Mar 15, 2016 | 9.497 | 9.641 | 9.210 | 9.306 | 895,611 | -0.26(-2.72%) |
Mar 14, 2016 | 9.148 | 9.880 | 9.128 | 9.566 | 1,077,747 | +0.42(+4.64%) |
Mar 11, 2016 | 9.039 | 9.183 | 9.005 | 9.142 | 786,631 | -0.03(-0.37%) |
Mar 10, 2016 | 8.896 | 9.258 | 8.875 | 9.176 | 852,432 | +0.14(+1.51%) |
Mar 09, 2016 | 8.807 | 9.039 | 8.697 | 9.039 | 1,629,125 | +0.18(+2.08%) |
Mar 08, 2016 | 8.991 | 9.060 | 8.833 | 8.854 | 659,775 | -0.34(-3.72%) |
Mar 07, 2016 | 9.196 | 9.258 | 9.094 | 9.196 | 480,722 | +0.12(+1.28%) |
Mar 04, 2016 | 9.142 | 9.306 | 8.971 | 9.080 | 738,306 | -0.01(-0.15%) |
Mar 03, 2016 | 8.957 | 9.172 | 8.937 | 9.094 | 648,930 | +0.17(+1.92%) |
Mar 02, 2016 | 8.759 | 8.937 | 8.759 | 8.923 | 611,611 | +0.08(+0.93%) |
Mar 01, 2016 | 8.519 | 8.861 | 8.444 | 8.841 | 994,531 | +0.21(+2.38%) |
Feb 29, 2016 | 8.643 | 8.738 | 8.588 | 8.636 | 658,601 | +0.12(+1.45%) |
Feb 26, 2016 | 8.766 | 8.800 | 8.444 | 8.513 | 446,372 | -0.17(-1.97%) |
Feb 25, 2016 | 8.786 | 8.834 | 8.639 | 8.684 | 454,619 | +0.03(+0.40%) |
Feb 24, 2016 | 8.451 | 8.676 | 8.348 | 8.649 | 621,372 | +0.04(+0.48%) |
Feb 23, 2016 | 8.834 | 8.882 | 8.608 | 8.608 | 568,854 | -0.32(-3.60%) |
Feb 22, 2016 | 8.943 | 9.005 | 8.865 | 8.930 | 659,894 | +0.37(+4.31%) |
Feb 19, 2016 | 8.499 | 8.608 | 8.386 | 8.560 | 645,586 | -0.17(-1.96%) |
Feb 18, 2016 | 8.731 | 8.766 | 8.533 | 8.731 | 639,447 | +0.40(+4.84%) |
Feb 17, 2016 | 8.130 | 8.335 | 8.061 | 8.328 | 1,418,171 | +0.25(+3.05%) |
Feb 16, 2016 | 7.945 | 8.102 | 7.870 | 8.082 | 936,538 | +0.16(+1.98%) |
Feb 12, 2016 | 7.904 | 7.925 | 7.925 | 7.925 | 896,681 | +0.14(+1.76%) |
Feb 11, 2016 | 7.911 | 8.034 | 7.774 | 7.788 | 541,690 | -0.25(-3.06%) |
Feb 10, 2016 | 8.171 | 8.403 | 8.007 | 8.034 | 705,431 | +0.04(+0.51%) |
Feb 09, 2016 | 7.911 | 8.143 | 7.877 | 7.993 | 379,521 | -0.08(-1.02%) |
Feb 08, 2016 | 8.225 | 8.225 | 7.945 | 8.075 | 564,339 | -0.23(-2.72%) |
Feb 05, 2016 | 8.492 | 8.574 | 8.273 | 8.301 | 593,812 | -0.27(-3.11%) |
Feb 04, 2016 | 8.499 | 8.595 | 8.424 | 8.567 | 1,539,746 | +0.19(+2.29%) |
Feb 03, 2016 | 7.911 | 8.376 | 7.808 | 8.376 | 999,014 | +0.57(+7.36%) |
Feb 02, 2016 | 7.877 | 7.911 | 7.651 | 7.802 | 1,113,444 | -0.34(-4.12%) |