Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.20 | 11.49 | 10.23 | 11.19 | 1,025,591 | +2.30(+25.87%) |
Apr 28, 2016 | 9.070 | 9.220 | 8.860 | 8.890 | 86,235 | -0.19(-2.09%) |
Apr 27, 2016 | 9.000 | 9.200 | 8.930 | 9.080 | 39,078 | +0.06(+0.67%) |
Apr 26, 2016 | 8.980 | 9.090 | 8.980 | 9.020 | 57,168 | +0.01(+0.11%) |
Apr 25, 2016 | 8.990 | 9.120 | 8.830 | 9.010 | 47,069 | +0.05(+0.56%) |
Apr 22, 2016 | 8.940 | 9.130 | 8.890 | 8.960 | 52,515 | -0.01(-0.11%) |
Apr 21, 2016 | 8.940 | 9.070 | 8.910 | 8.970 | 57,142 | +0.06(+0.67%) |
Apr 20, 2016 | 8.940 | 9.040 | 8.880 | 8.910 | 37,332 | +0.01(+0.11%) |
Apr 19, 2016 | 8.820 | 9.010 | 8.800 | 8.900 | 44,185 | +0.09(+1.02%) |
Apr 18, 2016 | 8.815 | 8.860 | 8.800 | 8.810 | 30,952 | -0.04(-0.45%) |
Apr 15, 2016 | 8.850 | 8.930 | 8.780 | 8.850 | 53,340 | -0.06(-0.67%) |
Apr 14, 2016 | 9.130 | 9.130 | 8.740 | 8.910 | 72,696 | -0.08(-0.89%) |
Apr 13, 2016 | 8.790 | 9.120 | 8.700 | 8.990 | 77,312 | +0.27(+3.10%) |
Apr 12, 2016 | 8.690 | 8.830 | 8.450 | 8.720 | 51,474 | +0.01(+0.11%) |
Apr 11, 2016 | 8.980 | 9.020 | 8.500 | 8.710 | 34,952 | -0.16(-1.80%) |
Apr 08, 2016 | 9.290 | 9.290 | 8.860 | 8.870 | 49,649 | -0.33(-3.59%) |
Apr 07, 2016 | 9.230 | 9.410 | 9.130 | 9.200 | 64,551 | -0.11(-1.18%) |
Apr 06, 2016 | 9.270 | 9.340 | 9.030 | 9.310 | 78,545 | +0.08(+0.87%) |
Apr 05, 2016 | 9.260 | 9.465 | 9.120 | 9.230 | 77,046 | -0.11(-1.18%) |
Apr 04, 2016 | 9.190 | 9.430 | 9.050 | 9.340 | 53,001 | +0.15(+1.63%) |
Apr 01, 2016 | 9.310 | 9.400 | 9.140 | 9.190 | 66,459 | -0.20(-2.13%) |
Mar 31, 2016 | 9.430 | 9.600 | 9.390 | 9.390 | 109,407 | -0.05(-0.53%) |
Mar 30, 2016 | 9.310 | 9.550 | 9.280 | 9.440 | 60,862 | +0.07(+0.75%) |
Mar 29, 2016 | 8.990 | 9.470 | 8.959 | 9.370 | 78,401 | +0.27(+2.97%) |
Mar 28, 2016 | 9.130 | 9.190 | 8.990 | 9.100 | 49,929 | -0.03(-0.33%) |
Mar 24, 2016 | 9.020 | 9.130 | 9.130 | 9.130 | 100,800 | +0.03(+0.33%) |
Mar 23, 2016 | 9.360 | 9.370 | 8.870 | 9.100 | 128,652 | -0.31(-3.29%) |
Mar 22, 2016 | 9.410 | 9.510 | 9.120 | 9.410 | 33,019 | -0.01(-0.11%) |
Mar 21, 2016 | 9.780 | 9.880 | 9.240 | 9.420 | 128,030 | -0.43(-4.37%) |
Mar 18, 2016 | 9.680 | 9.870 | 9.220 | 9.850 | 209,539 | +0.23(+2.39%) |
Mar 17, 2016 | 9.400 | 9.760 | 9.280 | 9.620 | 53,340 | +0.15(+1.58%) |
Mar 16, 2016 | 9.510 | 9.770 | 8.930 | 9.470 | 63,340 | -0.10(-1.04%) |
Mar 15, 2016 | 9.880 | 9.900 | 9.550 | 9.570 | 67,986 | -0.38(-3.82%) |
Mar 14, 2016 | 10.08 | 10.20 | 9.880 | 9.950 | 62,899 | -0.25(-2.45%) |
Mar 11, 2016 | 9.650 | 10.23 | 9.650 | 10.20 | 75,512 | +0.38(+3.87%) |
Mar 10, 2016 | 9.820 | 10.06 | 9.770 | 9.820 | 53,587 | -0.16(-1.60%) |
Mar 09, 2016 | 10.03 | 10.14 | 9.700 | 9.980 | 57,501 | +0.00(+0.00%) |
Mar 08, 2016 | 10.17 | 10.19 | 9.800 | 9.980 | 80,793 | -0.24(-2.35%) |
Mar 07, 2016 | 9.900 | 10.27 | 9.400 | 10.22 | 69,745 | +0.25(+2.51%) |
Mar 04, 2016 | 9.970 | 10.13 | 9.760 | 9.970 | 130,457 | +0.04(+0.40%) |
Mar 03, 2016 | 10.29 | 10.35 | 9.700 | 9.930 | 59,552 | -0.35(-3.40%) |
Mar 02, 2016 | 9.990 | 10.43 | 9.480 | 10.28 | 59,802 | +0.32(+3.21%) |
Mar 01, 2016 | 10.15 | 10.19 | 9.600 | 9.960 | 80,185 | -0.13(-1.29%) |
Feb 29, 2016 | 10.48 | 10.54 | 9.600 | 10.09 | 67,230 | -0.38(-3.63%) |
Feb 26, 2016 | 10.38 | 10.56 | 9.995 | 10.47 | 61,878 | +0.17(+1.65%) |
Feb 25, 2016 | 10.16 | 10.48 | 10.00 | 10.30 | 64,591 | +0.16(+1.58%) |
Feb 24, 2016 | 8.140 | 10.25 | 8.140 | 10.14 | 203,520 | -0.09(-0.88%) |
Feb 23, 2016 | 10.28 | 10.69 | 10.22 | 10.23 | 84,026 | -0.11(-1.06%) |
Feb 22, 2016 | 10.57 | 10.67 | 10.33 | 10.34 | 56,999 | -0.11(-1.05%) |
Feb 19, 2016 | 10.28 | 10.57 | 10.28 | 10.45 | 49,604 | +0.15(+1.46%) |
Feb 18, 2016 | 10.46 | 10.59 | 10.26 | 10.30 | 55,840 | -0.17(-1.62%) |
Feb 17, 2016 | 10.29 | 10.62 | 10.29 | 10.47 | 91,208 | +0.24(+2.35%) |
Feb 16, 2016 | 9.950 | 10.33 | 9.670 | 10.23 | 74,280 | +0.40(+4.07%) |
Feb 12, 2016 | 9.640 | 9.830 | 9.830 | 9.830 | 91,100 | +0.28(+2.93%) |
Feb 11, 2016 | 9.290 | 9.700 | 9.260 | 9.550 | 77,646 | +0.02(+0.21%) |
Feb 10, 2016 | 9.540 | 9.950 | 9.430 | 9.530 | 84,989 | +0.04(+0.42%) |
Feb 09, 2016 | 9.270 | 9.720 | 9.260 | 9.490 | 56,185 | +0.06(+0.64%) |
Feb 08, 2016 | 9.680 | 9.680 | 8.880 | 9.430 | 90,569 | -0.37(-3.78%) |
Feb 05, 2016 | 10.03 | 10.04 | 9.650 | 9.800 | 91,482 | -0.28(-2.78%) |
Feb 04, 2016 | 10.09 | 10.35 | 10.00 | 10.08 | 56,917 | -0.02(-0.20%) |
Feb 03, 2016 | 10.36 | 10.55 | 9.250 | 10.10 | 66,338 | -0.13(-1.27%) |
Feb 02, 2016 | 10.41 | 10.96 | 9.670 | 10.23 | 80,459 | -0.39(-3.67%) |