Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.880 | 9.169 | 8.620 | 8.670 | 41,622 | -0.18(-2.03%) |
Apr 28, 2016 | 9.100 | 9.365 | 8.850 | 8.850 | 50,527 | -0.22(-2.43%) |
Apr 27, 2016 | 8.590 | 9.291 | 8.590 | 9.070 | 67,602 | +0.40(+4.61%) |
Apr 26, 2016 | 8.700 | 8.750 | 8.650 | 8.670 | 51,271 | -0.06(-0.69%) |
Apr 25, 2016 | 8.690 | 8.750 | 8.630 | 8.730 | 45,374 | +0.06(+0.69%) |
Apr 22, 2016 | 8.640 | 8.750 | 8.400 | 8.670 | 68,858 | -0.18(-2.03%) |
Apr 21, 2016 | 9.000 | 9.080 | 8.570 | 8.850 | 83,370 | -0.34(-3.70%) |
Apr 20, 2016 | 9.500 | 9.690 | 9.180 | 9.190 | 45,188 | -0.34(-3.57%) |
Apr 19, 2016 | 9.650 | 9.650 | 9.260 | 9.530 | 49,896 | +0.03(+0.32%) |
Apr 18, 2016 | 9.080 | 9.600 | 8.854 | 9.500 | 105,579 | +0.20(+2.15%) |
Apr 15, 2016 | 8.750 | 9.600 | 8.740 | 9.300 | 202,116 | +0.55(+6.29%) |
Apr 14, 2016 | 8.750 | 8.800 | 8.630 | 8.750 | 56,017 | +0.00(+0.00%) |
Apr 13, 2016 | 8.460 | 8.800 | 8.394 | 8.750 | 70,949 | +0.26(+3.06%) |
Apr 12, 2016 | 8.200 | 8.500 | 8.190 | 8.490 | 45,129 | +0.14(+1.68%) |
Apr 11, 2016 | 8.540 | 8.540 | 8.184 | 8.350 | 31,884 | -0.01(-0.12%) |
Apr 08, 2016 | 8.490 | 8.500 | 8.335 | 8.360 | 31,950 | -0.05(-0.59%) |
Apr 07, 2016 | 7.940 | 8.439 | 7.940 | 8.410 | 87,574 | +0.40(+4.99%) |
Apr 06, 2016 | 8.000 | 8.370 | 7.760 | 8.010 | 193,519 | +0.06(+0.75%) |
Apr 05, 2016 | 7.660 | 7.980 | 7.430 | 7.950 | 116,495 | +0.32(+4.19%) |
Apr 04, 2016 | 7.240 | 7.840 | 7.240 | 7.630 | 91,769 | +0.39(+5.39%) |
Apr 01, 2016 | 6.640 | 7.375 | 6.620 | 7.240 | 110,455 | +0.58(+8.71%) |
Mar 31, 2016 | 6.720 | 6.920 | 6.640 | 6.660 | 7,992 | -0.14(-2.06%) |
Mar 30, 2016 | 6.870 | 6.870 | 6.580 | 6.800 | 24,992 | -0.03(-0.44%) |
Mar 29, 2016 | 6.420 | 6.880 | 6.400 | 6.830 | 24,586 | +0.36(+5.56%) |
Mar 28, 2016 | 6.510 | 6.620 | 6.430 | 6.470 | 13,922 | -0.04(-0.61%) |
Mar 24, 2016 | 6.350 | 6.510 | 6.510 | 6.510 | 10,700 | +0.09(+1.40%) |
Mar 23, 2016 | 6.540 | 6.560 | 6.350 | 6.420 | 15,646 | -0.09(-1.38%) |
Mar 22, 2016 | 6.690 | 6.690 | 6.468 | 6.510 | 10,171 | -0.11(-1.66%) |
Mar 21, 2016 | 6.410 | 6.620 | 6.159 | 6.620 | 30,307 | +0.45(+7.29%) |
Mar 18, 2016 | 6.200 | 6.200 | 6.060 | 6.170 | 29,314 | -0.04(-0.64%) |
Mar 17, 2016 | 6.370 | 6.441 | 6.200 | 6.210 | 34,333 | -0.17(-2.66%) |
Mar 16, 2016 | 6.710 | 6.710 | 6.380 | 6.380 | 27,339 | -0.28(-4.20%) |
Mar 15, 2016 | 6.830 | 7.040 | 6.440 | 6.660 | 37,034 | -0.18(-2.63%) |
Mar 14, 2016 | 6.730 | 6.860 | 6.686 | 6.840 | 21,107 | +0.24(+3.64%) |
Mar 11, 2016 | 6.540 | 6.680 | 6.340 | 6.600 | 10,631 | +0.17(+2.64%) |
Mar 10, 2016 | 6.650 | 6.874 | 6.370 | 6.430 | 32,941 | -0.18(-2.72%) |
Mar 09, 2016 | 6.550 | 6.750 | 6.540 | 6.610 | 11,939 | +0.08(+1.23%) |
Mar 08, 2016 | 6.600 | 6.630 | 6.470 | 6.530 | 31,579 | -0.14(-2.10%) |
Mar 07, 2016 | 6.460 | 6.770 | 6.400 | 6.670 | 20,989 | +0.16(+2.46%) |
Mar 04, 2016 | 6.670 | 6.890 | 6.400 | 6.510 | 24,273 | -0.10(-1.51%) |
Mar 03, 2016 | 6.800 | 6.976 | 6.520 | 6.610 | 34,198 | -0.20(-2.94%) |
Mar 02, 2016 | 6.780 | 7.100 | 6.710 | 6.810 | 84,202 | +0.02(+0.29%) |
Mar 01, 2016 | 7.210 | 7.210 | 6.670 | 6.790 | 119,289 | -0.30(-4.23%) |
Feb 29, 2016 | 7.050 | 7.220 | 6.950 | 7.090 | 28,851 | -0.01(-0.14%) |
Feb 26, 2016 | 7.010 | 7.200 | 7.000 | 7.100 | 24,911 | +0.08(+1.14%) |
Feb 25, 2016 | 7.080 | 7.310 | 6.810 | 7.020 | 16,134 | -0.07(-0.99%) |
Feb 24, 2016 | 6.980 | 7.240 | 6.690 | 7.090 | 32,938 | +0.00(+0.00%) |
Feb 23, 2016 | 7.400 | 7.420 | 6.802 | 7.090 | 29,252 | -0.31(-4.19%) |
Feb 22, 2016 | 7.340 | 7.450 | 7.270 | 7.400 | 50,667 | +0.41(+5.87%) |
Feb 19, 2016 | 6.850 | 7.000 | 6.460 | 6.990 | 38,614 | +0.14(+2.04%) |
Feb 18, 2016 | 6.890 | 6.940 | 6.580 | 6.850 | 28,668 | +0.01(+0.15%) |
Feb 17, 2016 | 6.670 | 6.960 | 6.600 | 6.840 | 30,425 | +0.26(+3.95%) |
Feb 16, 2016 | 6.220 | 6.688 | 6.220 | 6.580 | 46,067 | +0.44(+7.17%) |
Feb 12, 2016 | 6.000 | 6.140 | 6.140 | 6.140 | 29,700 | +0.19(+3.19%) |
Feb 11, 2016 | 5.750 | 6.000 | 5.750 | 5.950 | 36,466 | +0.10(+1.71%) |
Feb 10, 2016 | 6.030 | 6.110 | 5.850 | 5.850 | 30,426 | -0.08(-1.35%) |
Feb 09, 2016 | 5.950 | 5.990 | 5.810 | 5.930 | 22,741 | -0.10(-1.66%) |
Feb 08, 2016 | 6.070 | 6.070 | 5.770 | 6.030 | 53,505 | -0.06(-0.99%) |
Feb 05, 2016 | 6.350 | 6.370 | 6.050 | 6.090 | 27,342 | -0.18(-2.87%) |
Feb 04, 2016 | 5.930 | 7.500 | 5.930 | 6.270 | 60,493 | +0.49(+8.48%) |
Feb 03, 2016 | 5.970 | 6.160 | 5.690 | 5.780 | 115,009 | -0.24(-3.99%) |
Feb 02, 2016 | 6.260 | 6.270 | 5.950 | 6.020 | 18,331 | -0.27(-4.29%) |