Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.229 | 8.427 | 7.852 | 8.070 | 425,425 | -0.18(-2.16%) |
Apr 28, 2016 | 8.129 | 8.536 | 8.020 | 8.248 | 370,484 | +0.10(+1.22%) |
Apr 27, 2016 | 8.199 | 8.308 | 7.931 | 8.149 | 250,973 | -0.03(-0.36%) |
Apr 26, 2016 | 8.258 | 8.357 | 8.129 | 8.179 | 157,337 | -0.08(-0.96%) |
Apr 25, 2016 | 8.258 | 8.496 | 8.229 | 8.258 | 149,371 | -0.10(-1.19%) |
Apr 22, 2016 | 8.229 | 8.447 | 8.229 | 8.357 | 136,826 | +0.15(+1.81%) |
Apr 21, 2016 | 8.179 | 8.288 | 8.179 | 8.209 | 100,441 | -0.07(-0.84%) |
Apr 20, 2016 | 8.288 | 8.372 | 8.181 | 8.278 | 95,681 | +0.00(+0.00%) |
Apr 19, 2016 | 8.278 | 8.506 | 8.229 | 8.278 | 160,304 | -0.03(-0.36%) |
Apr 18, 2016 | 8.427 | 8.437 | 8.199 | 8.308 | 88,050 | -0.08(-0.95%) |
Apr 15, 2016 | 8.229 | 8.556 | 8.179 | 8.387 | 1,095,813 | -0.04(-0.47%) |
Apr 14, 2016 | 8.516 | 8.585 | 8.328 | 8.427 | 144,864 | -0.09(-1.05%) |
Apr 13, 2016 | 8.675 | 8.774 | 8.457 | 8.516 | 252,004 | -0.07(-0.81%) |
Apr 12, 2016 | 8.764 | 8.977 | 8.546 | 8.585 | 260,909 | -0.23(-2.59%) |
Apr 11, 2016 | 8.685 | 8.893 | 8.665 | 8.813 | 87,445 | +0.20(+2.30%) |
Apr 08, 2016 | 8.695 | 8.794 | 8.129 | 8.615 | 334,153 | -0.03(-0.34%) |
Apr 07, 2016 | 9.042 | 9.121 | 8.585 | 8.645 | 338,298 | -0.38(-4.18%) |
Apr 06, 2016 | 8.734 | 9.151 | 8.734 | 9.022 | 258,671 | +0.22(+2.48%) |
Apr 05, 2016 | 8.823 | 8.952 | 8.645 | 8.804 | 78,885 | -0.12(-1.33%) |
Apr 04, 2016 | 8.823 | 8.982 | 8.615 | 8.923 | 173,469 | +0.03(+0.33%) |
Apr 01, 2016 | 9.032 | 9.051 | 8.784 | 8.893 | 283,852 | -0.04(-0.44%) |
Mar 31, 2016 | 9.210 | 9.210 | 8.469 | 8.932 | 848,618 | -0.16(-1.74%) |
Mar 30, 2016 | 9.170 | 9.299 | 8.863 | 9.091 | 243,998 | -0.08(-0.86%) |
Mar 29, 2016 | 8.685 | 9.329 | 8.660 | 9.170 | 493,046 | +0.40(+4.52%) |
Mar 28, 2016 | 8.804 | 8.962 | 8.625 | 8.774 | 232,952 | -0.03(-0.34%) |
Mar 24, 2016 | 8.813 | 8.804 | 8.804 | 8.804 | 289,289 | -0.05(-0.56%) |
Mar 23, 2016 | 8.556 | 8.863 | 8.496 | 8.853 | 213,234 | +0.49(+5.81%) |
Mar 22, 2016 | 8.199 | 8.526 | 8.149 | 8.367 | 333,658 | +0.06(+0.72%) |
Mar 21, 2016 | 7.872 | 8.417 | 7.872 | 8.308 | 259,124 | +0.36(+4.49%) |
Mar 18, 2016 | 7.683 | 8.124 | 7.455 | 7.951 | 352,598 | +0.22(+2.82%) |
Mar 17, 2016 | 7.594 | 7.763 | 7.336 | 7.733 | 437,097 | +0.15(+1.96%) |
Mar 16, 2016 | 7.614 | 7.693 | 7.336 | 7.584 | 991,286 | -0.11(-1.42%) |
Mar 15, 2016 | 7.822 | 7.931 | 7.574 | 7.693 | 578,347 | -0.24(-3.00%) |
Mar 14, 2016 | 7.862 | 8.179 | 7.753 | 7.931 | 423,794 | +0.01(+0.13%) |
Mar 11, 2016 | 7.931 | 8.209 | 7.891 | 7.921 | 131,933 | -0.01(-0.12%) |
Mar 10, 2016 | 7.931 | 8.110 | 7.723 | 7.931 | 148,122 | +0.04(+0.50%) |
Mar 09, 2016 | 8.229 | 8.338 | 7.693 | 7.891 | 1,147,400 | -0.21(-2.57%) |
Mar 08, 2016 | 8.457 | 8.556 | 8.100 | 8.100 | 88,698 | -0.35(-4.11%) |
Mar 07, 2016 | 8.179 | 8.585 | 8.179 | 8.447 | 390,830 | +0.24(+2.90%) |
Mar 04, 2016 | 8.238 | 8.338 | 8.129 | 8.209 | 360,250 | -0.09(-1.08%) |
Mar 03, 2016 | 8.447 | 8.675 | 8.288 | 8.298 | 404,480 | +0.02(+0.24%) |
Mar 02, 2016 | 8.010 | 8.437 | 7.951 | 8.278 | 116,005 | +0.24(+2.96%) |
Mar 01, 2016 | 7.931 | 8.318 | 7.882 | 8.040 | 314,546 | +0.29(+3.71%) |
Feb 29, 2016 | 8.169 | 8.169 | 7.683 | 7.753 | 1,509,531 | -0.51(-6.12%) |
Feb 26, 2016 | 7.931 | 8.992 | 7.931 | 8.258 | 688,914 | +0.34(+4.26%) |
Feb 25, 2016 | 7.356 | 8.001 | 7.118 | 7.921 | 692,263 | +0.80(+11.28%) |
Feb 24, 2016 | 6.375 | 7.227 | 6.375 | 7.118 | 876,012 | +0.68(+10.63%) |
Feb 23, 2016 | 6.841 | 6.890 | 6.365 | 6.434 | 1,178,059 | -0.43(-6.21%) |
Feb 22, 2016 | 6.930 | 7.088 | 6.801 | 6.860 | 301,726 | -0.04(-0.57%) |
Feb 19, 2016 | 6.851 | 7.039 | 6.851 | 6.900 | 202,335 | -0.11(-1.56%) |
Feb 18, 2016 | 7.316 | 7.316 | 6.732 | 7.009 | 767,608 | -0.04(-0.56%) |
Feb 17, 2016 | 7.039 | 7.485 | 6.930 | 7.049 | 3,811,183 | +0.05(+0.71%) |
Feb 16, 2016 | 7.039 | 7.564 | 6.900 | 6.999 | 426,560 | -0.13(-1.81%) |
Feb 12, 2016 | 6.930 | 7.128 | 7.128 | 7.128 | 1,009,184 | +0.58(+8.77%) |
Feb 11, 2016 | 6.851 | 6.979 | 6.419 | 6.553 | 772,113 | -0.43(-6.11%) |
Feb 10, 2016 | 6.860 | 7.267 | 6.692 | 6.979 | 485,725 | +0.23(+3.38%) |
Feb 09, 2016 | 7.604 | 7.979 | 6.345 | 6.751 | 1,003,325 | -0.79(-10.51%) |
Feb 08, 2016 | 8.129 | 8.516 | 7.435 | 7.545 | 501,907 | -0.70(-8.53%) |
Feb 05, 2016 | 8.229 | 8.595 | 8.090 | 8.248 | 604,225 | +0.02(+0.24%) |
Feb 04, 2016 | 8.823 | 8.823 | 8.229 | 8.229 | 1,082,887 | -0.33(-3.82%) |
Feb 03, 2016 | 8.843 | 8.932 | 7.991 | 8.556 | 279,854 | -0.04(-0.46%) |
Feb 02, 2016 | 8.913 | 9.388 | 8.298 | 8.595 | 272,156 | -0.32(-3.56%) |