Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.850 | 9.860 | 9.350 | 9.590 | 84,958 | -0.36(-3.62%) |
Apr 28, 2016 | 10.43 | 10.48 | 9.910 | 9.950 | 38,105 | -0.56(-5.33%) |
Apr 27, 2016 | 9.820 | 10.89 | 9.540 | 10.51 | 118,834 | +0.09(+0.86%) |
Apr 26, 2016 | 9.800 | 10.50 | 9.800 | 10.42 | 41,532 | +0.13(+1.26%) |
Apr 25, 2016 | 10.30 | 10.55 | 10.10 | 10.29 | 34,893 | -0.15(-1.44%) |
Apr 22, 2016 | 10.23 | 10.46 | 10.04 | 10.44 | 86,645 | +0.28(+2.76%) |
Apr 21, 2016 | 10.00 | 10.22 | 9.890 | 10.16 | 47,926 | +0.21(+2.11%) |
Apr 20, 2016 | 9.790 | 10.03 | 9.640 | 9.950 | 30,539 | +0.14(+1.43%) |
Apr 19, 2016 | 10.14 | 10.23 | 9.790 | 9.810 | 21,890 | -0.19(-1.90%) |
Apr 18, 2016 | 9.810 | 10.05 | 9.610 | 10.00 | 35,698 | +0.03(+0.30%) |
Apr 15, 2016 | 9.230 | 10.01 | 9.172 | 9.970 | 35,189 | +0.68(+7.32%) |
Apr 14, 2016 | 9.520 | 9.520 | 9.250 | 9.290 | 16,071 | -0.23(-2.42%) |
Apr 13, 2016 | 9.040 | 9.530 | 9.040 | 9.520 | 36,674 | +0.51(+5.66%) |
Apr 12, 2016 | 9.070 | 9.200 | 8.860 | 9.010 | 28,576 | -0.06(-0.66%) |
Apr 11, 2016 | 9.200 | 9.470 | 9.000 | 9.070 | 24,145 | -0.06(-0.66%) |
Apr 08, 2016 | 9.040 | 9.300 | 9.040 | 9.130 | 29,371 | +0.12(+1.33%) |
Apr 07, 2016 | 9.290 | 9.786 | 8.960 | 9.010 | 35,484 | -0.36(-3.84%) |
Apr 06, 2016 | 9.610 | 9.671 | 9.330 | 9.370 | 24,768 | -0.26(-2.70%) |
Apr 05, 2016 | 9.510 | 9.805 | 9.350 | 9.630 | 35,624 | +0.03(+0.31%) |
Apr 04, 2016 | 10.10 | 10.22 | 9.530 | 9.600 | 31,922 | -0.52(-5.14%) |
Apr 01, 2016 | 10.39 | 10.88 | 9.790 | 10.12 | 31,087 | -0.36(-3.44%) |
Mar 31, 2016 | 10.03 | 10.52 | 10.03 | 10.48 | 76,339 | +0.58(+5.86%) |
Mar 30, 2016 | 10.23 | 10.50 | 9.820 | 9.900 | 24,139 | -0.14(-1.39%) |
Mar 29, 2016 | 10.06 | 10.08 | 9.602 | 10.04 | 33,585 | +0.38(+3.93%) |
Mar 28, 2016 | 9.820 | 10.15 | 9.550 | 9.660 | 27,475 | -0.10(-1.02%) |
Mar 24, 2016 | 9.540 | 9.760 | 9.760 | 9.760 | 46,200 | +0.13(+1.35%) |
Mar 23, 2016 | 10.43 | 10.65 | 9.580 | 9.630 | 60,783 | -0.85(-8.11%) |
Mar 22, 2016 | 10.54 | 10.77 | 10.38 | 10.48 | 30,164 | -0.12(-1.13%) |
Mar 21, 2016 | 10.61 | 11.00 | 10.57 | 10.60 | 40,561 | +0.01(+0.09%) |
Mar 18, 2016 | 10.54 | 10.81 | 10.29 | 10.59 | 171,361 | +0.18(+1.73%) |
Mar 17, 2016 | 10.27 | 10.50 | 10.05 | 10.41 | 52,586 | +0.11(+1.07%) |
Mar 16, 2016 | 10.08 | 10.49 | 10.08 | 10.30 | 46,894 | +0.23(+2.28%) |
Mar 15, 2016 | 10.14 | 10.25 | 10.05 | 10.07 | 46,712 | -0.20(-1.95%) |
Mar 14, 2016 | 10.35 | 10.46 | 10.07 | 10.27 | 24,944 | -0.19(-1.82%) |
Mar 11, 2016 | 10.30 | 10.53 | 10.02 | 10.46 | 71,848 | +0.34(+3.36%) |
Mar 10, 2016 | 10.11 | 10.46 | 10.01 | 10.12 | 87,394 | +0.10(+1.00%) |
Mar 09, 2016 | 9.977 | 10.12 | 9.740 | 10.02 | 53,627 | +0.23(+2.35%) |
Mar 08, 2016 | 10.01 | 10.01 | 9.600 | 9.790 | 64,900 | -0.17(-1.71%) |
Mar 07, 2016 | 9.580 | 10.04 | 9.580 | 9.960 | 51,795 | +0.35(+3.64%) |
Mar 04, 2016 | 9.100 | 9.630 | 9.080 | 9.610 | 77,784 | +0.46(+5.03%) |
Mar 03, 2016 | 9.010 | 9.430 | 8.900 | 9.150 | 73,034 | +0.16(+1.78%) |
Mar 02, 2016 | 8.540 | 9.020 | 8.500 | 8.990 | 39,647 | +0.42(+4.90%) |
Mar 01, 2016 | 8.340 | 8.620 | 8.240 | 8.570 | 53,147 | +0.27(+3.25%) |
Feb 29, 2016 | 8.110 | 8.450 | 8.080 | 8.300 | 92,640 | +0.19(+2.34%) |
Feb 26, 2016 | 8.070 | 8.220 | 7.360 | 8.110 | 80,100 | -0.03(-0.37%) |
Feb 25, 2016 | 7.809 | 8.150 | 7.790 | 8.140 | 27,549 | +0.30(+3.83%) |
Feb 24, 2016 | 7.390 | 7.870 | 7.250 | 7.840 | 27,179 | +0.35(+4.67%) |
Feb 23, 2016 | 7.620 | 7.740 | 7.480 | 7.490 | 47,582 | -0.11(-1.45%) |
Feb 22, 2016 | 7.250 | 7.766 | 7.130 | 7.600 | 81,917 | +0.41(+5.70%) |
Feb 19, 2016 | 7.290 | 7.420 | 7.135 | 7.190 | 33,685 | -0.14(-1.91%) |
Feb 18, 2016 | 7.440 | 7.530 | 7.190 | 7.330 | 23,542 | -0.05(-0.68%) |
Feb 17, 2016 | 7.710 | 7.770 | 7.360 | 7.380 | 32,001 | -0.26(-3.40%) |
Feb 16, 2016 | 7.650 | 7.753 | 7.590 | 7.640 | 25,743 | +0.15(+2.00%) |
Feb 12, 2016 | 7.550 | 7.490 | 7.490 | 7.490 | 33,000 | +0.05(+0.67%) |
Feb 11, 2016 | 7.490 | 7.600 | 7.200 | 7.440 | 33,484 | -0.21(-2.75%) |
Feb 10, 2016 | 7.710 | 7.890 | 7.520 | 7.650 | 30,675 | +0.01(+0.13%) |
Feb 09, 2016 | 7.470 | 7.750 | 7.410 | 7.640 | 16,999 | +0.06(+0.79%) |
Feb 08, 2016 | 7.410 | 7.653 | 7.200 | 7.580 | 53,264 | +0.16(+2.16%) |
Feb 05, 2016 | 7.750 | 7.900 | 7.380 | 7.420 | 78,329 | -0.36(-4.63%) |
Feb 04, 2016 | 7.530 | 8.046 | 7.530 | 7.780 | 65,515 | +0.23(+3.05%) |
Feb 03, 2016 | 7.870 | 7.870 | 7.510 | 7.550 | 37,402 | -0.16(-2.08%) |
Feb 02, 2016 | 7.850 | 8.000 | 7.670 | 7.710 | 24,701 | -0.25(-3.14%) |