Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.550 | 10.15 | 9.550 | 9.960 | 90,698 | +0.35(+3.64%) |
Apr 28, 2016 | 9.840 | 9.855 | 9.480 | 9.610 | 56,692 | -0.18(-1.84%) |
Apr 27, 2016 | 9.860 | 10.02 | 9.660 | 9.790 | 82,319 | +0.03(+0.31%) |
Apr 26, 2016 | 9.000 | 9.850 | 8.860 | 9.760 | 189,838 | +0.79(+8.81%) |
Apr 25, 2016 | 8.820 | 9.000 | 8.630 | 8.970 | 30,977 | +0.18(+2.05%) |
Apr 22, 2016 | 8.740 | 8.940 | 8.680 | 8.790 | 25,892 | +0.12(+1.38%) |
Apr 21, 2016 | 8.670 | 8.890 | 8.510 | 8.670 | 47,290 | -0.06(-0.69%) |
Apr 20, 2016 | 8.670 | 9.050 | 8.460 | 8.730 | 46,170 | +0.16(+1.87%) |
Apr 19, 2016 | 8.350 | 8.920 | 8.350 | 8.570 | 35,332 | +0.26(+3.13%) |
Apr 18, 2016 | 8.190 | 8.360 | 7.980 | 8.310 | 43,756 | +0.06(+0.73%) |
Apr 15, 2016 | 8.260 | 8.413 | 8.010 | 8.250 | 26,448 | +0.03(+0.36%) |
Apr 14, 2016 | 8.080 | 8.420 | 7.970 | 8.220 | 36,941 | +0.12(+1.48%) |
Apr 13, 2016 | 8.070 | 8.180 | 7.870 | 8.100 | 29,171 | +0.11(+1.38%) |
Apr 12, 2016 | 7.930 | 8.110 | 7.920 | 7.990 | 24,178 | +0.06(+0.76%) |
Apr 11, 2016 | 8.270 | 8.310 | 7.780 | 7.930 | 80,011 | -0.32(-3.88%) |
Apr 08, 2016 | 8.670 | 8.900 | 8.110 | 8.250 | 86,353 | -0.39(-4.51%) |
Apr 07, 2016 | 8.500 | 8.650 | 8.320 | 8.640 | 64,288 | +0.17(+2.01%) |
Apr 06, 2016 | 8.240 | 8.480 | 8.110 | 8.470 | 87,456 | +0.25(+3.04%) |
Apr 05, 2016 | 7.930 | 8.440 | 7.820 | 8.220 | 129,376 | +0.22(+2.75%) |
Apr 04, 2016 | 8.100 | 8.250 | 7.796 | 8.000 | 63,043 | -0.07(-0.87%) |
Apr 01, 2016 | 7.440 | 8.174 | 7.440 | 8.070 | 89,995 | +0.47(+6.18%) |
Mar 31, 2016 | 7.520 | 7.650 | 7.430 | 7.600 | 34,053 | +0.08(+1.06%) |
Mar 30, 2016 | 7.540 | 7.767 | 7.350 | 7.520 | 29,154 | +0.01(+0.13%) |
Mar 29, 2016 | 7.180 | 7.550 | 7.154 | 7.510 | 53,430 | +0.21(+2.88%) |
Mar 28, 2016 | 7.510 | 7.720 | 7.260 | 7.300 | 26,947 | -0.15(-2.01%) |
Mar 24, 2016 | 7.320 | 7.450 | 7.450 | 7.450 | 19,500 | +0.01(+0.13%) |
Mar 23, 2016 | 7.650 | 7.930 | 7.332 | 7.440 | 68,202 | -0.26(-3.38%) |
Mar 22, 2016 | 7.780 | 7.810 | 7.650 | 7.700 | 16,476 | -0.02(-0.26%) |
Mar 21, 2016 | 7.640 | 8.057 | 7.590 | 7.720 | 78,737 | +0.08(+1.05%) |
Mar 18, 2016 | 7.500 | 7.753 | 7.500 | 7.640 | 63,496 | +0.23(+3.10%) |
Mar 17, 2016 | 7.350 | 7.680 | 7.260 | 7.410 | 52,874 | +0.05(+0.68%) |
Mar 16, 2016 | 7.390 | 7.503 | 7.210 | 7.360 | 69,205 | -0.02(-0.27%) |
Mar 15, 2016 | 7.440 | 7.525 | 7.325 | 7.380 | 39,950 | -0.15(-1.99%) |
Mar 14, 2016 | 7.630 | 7.830 | 7.500 | 7.530 | 48,795 | -0.16(-2.08%) |
Mar 11, 2016 | 7.860 | 8.015 | 7.650 | 7.690 | 65,610 | -0.07(-0.90%) |
Mar 10, 2016 | 8.480 | 8.650 | 7.580 | 7.760 | 136,004 | -0.65(-7.73%) |
Mar 09, 2016 | 8.570 | 8.875 | 8.380 | 8.410 | 80,771 | -0.28(-3.22%) |
Mar 08, 2016 | 8.030 | 9.050 | 8.030 | 8.690 | 318,840 | +0.73(+9.17%) |
Mar 07, 2016 | 7.270 | 8.030 | 7.270 | 7.960 | 103,748 | +0.55(+7.42%) |
Mar 04, 2016 | 7.560 | 7.790 | 7.270 | 7.410 | 65,266 | -0.14(-1.85%) |
Mar 03, 2016 | 7.320 | 7.770 | 7.320 | 7.550 | 93,871 | +0.26(+3.57%) |
Mar 02, 2016 | 6.840 | 7.430 | 6.840 | 7.290 | 118,837 | +0.45(+6.58%) |
Mar 01, 2016 | 6.860 | 7.040 | 6.780 | 6.840 | 80,940 | -0.01(-0.15%) |
Feb 29, 2016 | 6.530 | 6.860 | 6.500 | 6.850 | 99,998 | +0.32(+4.90%) |
Feb 26, 2016 | 6.430 | 6.590 | 6.080 | 6.530 | 46,504 | +0.20(+3.16%) |
Feb 25, 2016 | 6.210 | 6.410 | 6.102 | 6.330 | 22,790 | +0.07(+1.12%) |
Feb 24, 2016 | 5.960 | 6.430 | 5.840 | 6.260 | 35,984 | +0.25(+4.16%) |
Feb 23, 2016 | 6.080 | 6.130 | 5.950 | 6.010 | 22,037 | -0.13(-2.12%) |
Feb 22, 2016 | 5.910 | 6.150 | 5.910 | 6.140 | 18,500 | +0.24(+4.07%) |
Feb 19, 2016 | 5.870 | 6.040 | 5.840 | 5.900 | 52,605 | -0.07(-1.17%) |
Feb 18, 2016 | 6.050 | 6.100 | 5.950 | 5.970 | 22,956 | -0.05(-0.83%) |
Feb 17, 2016 | 5.920 | 6.150 | 5.890 | 6.020 | 32,211 | +0.13(+2.21%) |
Feb 16, 2016 | 5.750 | 6.025 | 5.740 | 5.890 | 31,564 | +0.28(+4.99%) |
Feb 12, 2016 | 5.870 | 5.610 | 5.610 | 5.610 | 107,300 | -0.29(-4.92%) |
Feb 11, 2016 | 6.440 | 6.440 | 5.900 | 5.900 | 62,058 | -0.62(-9.51%) |
Feb 10, 2016 | 6.610 | 6.730 | 6.390 | 6.520 | 41,609 | +0.01(+0.15%) |
Feb 09, 2016 | 6.540 | 6.740 | 6.285 | 6.510 | 126,949 | -0.09(-1.36%) |
Feb 08, 2016 | 6.740 | 6.750 | 6.410 | 6.600 | 95,804 | -0.16(-2.37%) |
Feb 05, 2016 | 6.850 | 6.850 | 6.730 | 6.760 | 72,288 | -0.05(-0.73%) |
Feb 04, 2016 | 6.380 | 6.860 | 6.200 | 6.810 | 127,482 | +0.43(+6.74%) |
Feb 03, 2016 | 6.400 | 6.420 | 6.130 | 6.380 | 43,965 | +0.03(+0.47%) |
Feb 02, 2016 | 6.010 | 6.540 | 6.010 | 6.350 | 58,145 | +0.31(+5.13%) |