Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.140 | 9.310 | 8.850 | 9.250 | 320,445 | +0.10(+1.09%) |
Apr 28, 2016 | 9.040 | 9.470 | 9.000 | 9.150 | 252,551 | +0.10(+1.10%) |
Apr 27, 2016 | 9.100 | 9.170 | 8.811 | 9.050 | 141,270 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.130 | 8.825 | 9.090 | 199,257 | +0.06(+0.66%) |
Apr 25, 2016 | 8.960 | 9.060 | 8.810 | 9.030 | 228,722 | +0.03(+0.33%) |
Apr 22, 2016 | 9.110 | 9.110 | 8.710 | 9.000 | 188,515 | -0.13(-1.42%) |
Apr 21, 2016 | 9.110 | 9.170 | 9.010 | 9.130 | 406,182 | +0.00(+0.00%) |
Apr 20, 2016 | 9.010 | 9.130 | 8.970 | 9.130 | 198,647 | +0.10(+1.11%) |
Apr 19, 2016 | 9.200 | 9.250 | 8.980 | 9.030 | 146,069 | -0.11(-1.20%) |
Apr 18, 2016 | 8.650 | 9.180 | 8.610 | 9.140 | 222,865 | +0.47(+5.42%) |
Apr 15, 2016 | 8.900 | 8.920 | 8.470 | 8.670 | 248,512 | -0.26(-2.91%) |
Apr 14, 2016 | 8.680 | 9.330 | 8.610 | 8.930 | 530,861 | +0.36(+4.20%) |
Apr 13, 2016 | 8.430 | 8.570 | 8.360 | 8.570 | 122,555 | +0.17(+2.02%) |
Apr 12, 2016 | 8.480 | 8.540 | 8.320 | 8.400 | 252,780 | -0.07(-0.83%) |
Apr 11, 2016 | 8.400 | 8.580 | 8.300 | 8.470 | 266,769 | +0.08(+0.95%) |
Apr 08, 2016 | 8.570 | 8.600 | 8.230 | 8.390 | 389,565 | -0.07(-0.83%) |
Apr 07, 2016 | 8.700 | 8.750 | 8.290 | 8.460 | 314,010 | -0.23(-2.65%) |
Apr 06, 2016 | 8.490 | 8.880 | 8.490 | 8.690 | 518,592 | +0.24(+2.84%) |
Apr 05, 2016 | 8.720 | 8.720 | 8.390 | 8.450 | 381,091 | -0.34(-3.87%) |
Apr 04, 2016 | 9.040 | 9.050 | 8.690 | 8.790 | 259,199 | -0.21(-2.33%) |
Apr 01, 2016 | 8.860 | 9.050 | 8.800 | 9.000 | 216,858 | +0.11(+1.24%) |
Mar 31, 2016 | 9.060 | 9.080 | 8.820 | 8.890 | 388,890 | -0.20(-2.20%) |
Mar 30, 2016 | 9.640 | 9.660 | 8.890 | 9.090 | 479,951 | -0.46(-4.82%) |
Mar 29, 2016 | 9.370 | 9.840 | 9.170 | 9.550 | 1,768,388 | +0.21(+2.25%) |
Mar 28, 2016 | 9.060 | 9.500 | 8.820 | 9.340 | 784,190 | +0.35(+3.89%) |
Mar 24, 2016 | 8.610 | 8.990 | 8.990 | 8.990 | 508,700 | +0.37(+4.29%) |
Mar 23, 2016 | 8.590 | 8.950 | 8.380 | 8.620 | 442,912 | +0.03(+0.35%) |
Mar 22, 2016 | 8.320 | 8.730 | 8.110 | 8.590 | 513,572 | +0.25(+3.00%) |
Mar 21, 2016 | 7.750 | 8.420 | 7.750 | 8.340 | 706,813 | +0.54(+6.92%) |
Mar 18, 2016 | 7.770 | 7.930 | 7.730 | 7.800 | 390,980 | +0.07(+0.91%) |
Mar 17, 2016 | 7.850 | 7.900 | 7.690 | 7.730 | 215,678 | -0.11(-1.40%) |
Mar 16, 2016 | 7.770 | 7.880 | 7.590 | 7.840 | 104,372 | +0.04(+0.51%) |
Mar 15, 2016 | 7.970 | 7.970 | 7.500 | 7.800 | 257,767 | -0.18(-2.26%) |
Mar 14, 2016 | 7.720 | 8.090 | 7.720 | 7.980 | 268,115 | +0.21(+2.70%) |
Mar 11, 2016 | 7.800 | 7.800 | 7.440 | 7.770 | 434,429 | -0.01(-0.13%) |
Mar 10, 2016 | 8.130 | 8.180 | 7.691 | 7.780 | 196,490 | -0.35(-4.31%) |
Mar 09, 2016 | 8.170 | 8.260 | 8.010 | 8.130 | 195,493 | -0.07(-0.85%) |
Mar 08, 2016 | 8.150 | 8.290 | 7.977 | 8.200 | 148,772 | -0.04(-0.49%) |
Mar 07, 2016 | 8.140 | 8.330 | 7.910 | 8.240 | 204,282 | +0.07(+0.86%) |
Mar 04, 2016 | 8.150 | 8.270 | 8.030 | 8.170 | 236,942 | -0.02(-0.24%) |
Mar 03, 2016 | 8.300 | 8.340 | 8.020 | 8.190 | 178,427 | -0.13(-1.56%) |
Mar 02, 2016 | 8.220 | 8.360 | 8.090 | 8.320 | 180,019 | +0.05(+0.60%) |
Mar 01, 2016 | 8.080 | 8.290 | 8.020 | 8.270 | 196,620 | +0.22(+2.73%) |
Feb 29, 2016 | 7.610 | 8.240 | 7.570 | 8.050 | 462,547 | +0.39(+5.09%) |
Feb 26, 2016 | 7.900 | 8.000 | 7.405 | 7.660 | 352,812 | -0.22(-2.79%) |
Feb 25, 2016 | 8.030 | 8.030 | 7.460 | 7.880 | 397,951 | +0.00(+0.00%) |
Feb 24, 2016 | 7.660 | 8.140 | 7.490 | 7.880 | 990,517 | +0.53(+7.21%) |
Feb 23, 2016 | 7.570 | 7.650 | 7.010 | 7.350 | 340,211 | -0.25(-3.29%) |
Feb 22, 2016 | 7.510 | 7.665 | 7.430 | 7.600 | 270,220 | +0.25(+3.40%) |
Feb 19, 2016 | 7.000 | 7.390 | 6.960 | 7.350 | 223,947 | +0.35(+5.00%) |
Feb 18, 2016 | 7.110 | 7.130 | 6.910 | 7.000 | 188,120 | -0.07(-0.99%) |
Feb 17, 2016 | 6.500 | 7.150 | 6.500 | 7.070 | 520,503 | +0.66(+10.30%) |
Feb 16, 2016 | 6.260 | 6.540 | 6.200 | 6.410 | 372,129 | +0.21(+3.39%) |
Feb 12, 2016 | 6.390 | 6.200 | 6.200 | 6.200 | 210,400 | -0.10(-1.59%) |
Feb 11, 2016 | 6.320 | 6.530 | 6.260 | 6.300 | 276,052 | -0.11(-1.72%) |
Feb 10, 2016 | 6.870 | 6.900 | 6.220 | 6.410 | 671,148 | -0.49(-7.10%) |
Feb 09, 2016 | 6.530 | 7.050 | 6.530 | 6.900 | 511,593 | +0.24(+3.60%) |
Feb 08, 2016 | 6.880 | 6.906 | 6.515 | 6.660 | 384,656 | -0.40(-5.67%) |
Feb 05, 2016 | 8.680 | 8.680 | 7.040 | 7.060 | 1,049,929 | -1.65(-18.94%) |
Feb 04, 2016 | 8.230 | 8.730 | 8.170 | 8.710 | 270,852 | +0.47(+5.70%) |
Feb 03, 2016 | 8.290 | 8.430 | 8.080 | 8.240 | 362,342 | -0.05(-0.60%) |
Feb 02, 2016 | 8.350 | 8.420 | 8.170 | 8.290 | 430,693 | -0.12(-1.43%) |