Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.320 | 9.800 | 9.220 | 9.720 | 35,579 | +0.44(+4.74%) |
Apr 28, 2016 | 9.120 | 10.20 | 8.840 | 9.280 | 59,040 | -0.84(-8.30%) |
Apr 27, 2016 | 10.16 | 10.80 | 10.08 | 10.12 | 45,807 | -0.04(-0.39%) |
Apr 26, 2016 | 9.600 | 10.40 | 9.600 | 10.16 | 30,270 | +0.76(+8.09%) |
Apr 25, 2016 | 8.800 | 10.28 | 8.800 | 9.400 | 62,031 | +0.72(+8.29%) |
Apr 22, 2016 | 8.800 | 8.800 | 8.440 | 8.680 | 34,553 | -0.04(-0.46%) |
Apr 21, 2016 | 8.840 | 9.240 | 8.640 | 8.720 | 34,935 | -0.04(-0.46%) |
Apr 20, 2016 | 9.640 | 9.760 | 8.720 | 8.760 | 57,844 | -1.00(-10.25%) |
Apr 19, 2016 | 10.08 | 10.20 | 9.720 | 9.760 | 17,194 | -0.36(-3.56%) |
Apr 18, 2016 | 10.00 | 10.24 | 9.934 | 10.12 | 6,590 | +0.04(+0.40%) |
Apr 15, 2016 | 10.16 | 10.36 | 10.04 | 10.08 | 10,454 | -0.16(-1.56%) |
Apr 14, 2016 | 10.24 | 10.36 | 10.04 | 10.24 | 14,648 | -0.04(-0.39%) |
Apr 13, 2016 | 9.920 | 10.28 | 9.844 | 10.28 | 13,538 | +0.32(+3.21%) |
Apr 12, 2016 | 10.16 | 10.44 | 9.860 | 9.960 | 30,786 | -0.51(-4.90%) |
Apr 11, 2016 | 10.40 | 10.76 | 10.32 | 10.47 | 13,975 | +0.07(+0.70%) |
Apr 08, 2016 | 10.36 | 10.64 | 10.12 | 10.40 | 7,685 | +0.16(+1.56%) |
Apr 07, 2016 | 10.44 | 10.68 | 10.24 | 10.24 | 4,649 | -0.45(-4.17%) |
Apr 06, 2016 | 10.86 | 10.88 | 10.28 | 10.69 | 15,627 | +0.17(+1.57%) |
Apr 05, 2016 | 11.00 | 11.00 | 10.48 | 10.52 | 10,115 | -0.48(-4.36%) |
Apr 04, 2016 | 10.60 | 11.00 | 10.44 | 11.00 | 27,727 | +0.52(+4.96%) |
Apr 01, 2016 | 10.92 | 10.92 | 10.44 | 10.48 | 26,125 | -0.40(-3.68%) |
Mar 31, 2016 | 11.44 | 11.44 | 10.64 | 10.88 | 17,170 | -0.12(-1.09%) |
Mar 30, 2016 | 11.27 | 11.52 | 10.72 | 11.00 | 10,998 | -0.28(-2.48%) |
Mar 29, 2016 | 11.28 | 11.56 | 11.00 | 11.28 | 9,702 | +0.08(+0.71%) |
Mar 28, 2016 | 11.56 | 11.80 | 10.84 | 11.20 | 24,777 | -0.44(-3.78%) |
Mar 24, 2016 | 10.60 | 11.64 | 11.64 | 11.64 | 60,525 | +0.92(+8.58%) |
Mar 23, 2016 | 11.76 | 11.76 | 10.44 | 10.72 | 20,748 | -1.00(-8.53%) |
Mar 22, 2016 | 11.92 | 12.00 | 10.96 | 11.72 | 95,853 | -0.24(-2.01%) |
Mar 21, 2016 | 11.56 | 11.96 | 11.12 | 11.96 | 90,540 | +0.88(+7.94%) |
Mar 18, 2016 | 10.28 | 11.20 | 10.00 | 11.08 | 75,397 | +1.00(+9.92%) |
Mar 17, 2016 | 10.00 | 10.08 | 9.920 | 10.08 | 21,141 | +0.08(+0.80%) |
Mar 16, 2016 | 10.00 | 10.00 | 9.680 | 10.00 | 17,990 | +0.00(+0.00%) |
Mar 15, 2016 | 9.960 | 10.00 | 9.840 | 10.00 | 26,178 | +0.08(+0.81%) |
Mar 14, 2016 | 9.720 | 9.980 | 9.720 | 9.920 | 21,371 | +0.08(+0.81%) |
Mar 11, 2016 | 10.00 | 10.08 | 9.600 | 9.840 | 36,222 | -0.12(-1.20%) |
Mar 10, 2016 | 10.00 | 10.12 | 9.760 | 9.960 | 33,772 | -0.04(-0.40%) |
Mar 09, 2016 | 9.920 | 10.00 | 9.720 | 10.00 | 26,400 | +0.36(+3.73%) |
Mar 08, 2016 | 10.00 | 10.16 | 9.560 | 9.640 | 33,683 | -0.36(-3.60%) |
Mar 07, 2016 | 9.800 | 10.08 | 9.720 | 10.00 | 39,243 | +0.12(+1.21%) |
Mar 04, 2016 | 9.840 | 10.00 | 9.840 | 9.880 | 28,567 | -0.04(-0.40%) |
Mar 03, 2016 | 10.00 | 10.04 | 9.600 | 9.920 | 38,527 | +0.08(+0.81%) |
Mar 02, 2016 | 9.800 | 9.880 | 9.560 | 9.840 | 38,354 | +0.04(+0.41%) |
Mar 01, 2016 | 10.32 | 10.60 | 9.280 | 9.800 | 62,878 | -0.51(-4.97%) |
Feb 29, 2016 | 10.92 | 11.00 | 10.20 | 10.31 | 37,545 | -0.37(-3.45%) |
Feb 26, 2016 | 10.52 | 10.92 | 9.680 | 10.68 | 66,671 | +0.16(+1.52%) |
Feb 25, 2016 | 9.320 | 10.80 | 9.320 | 10.52 | 139,546 | +1.16(+12.39%) |
Feb 24, 2016 | 8.800 | 9.400 | 8.600 | 9.360 | 38,182 | +0.68(+7.83%) |
Feb 23, 2016 | 8.440 | 9.868 | 8.360 | 8.680 | 93,047 | +0.44(+5.34%) |
Feb 22, 2016 | 8.240 | 8.920 | 8.160 | 8.240 | 54,123 | -0.16(-1.90%) |
Feb 19, 2016 | 7.440 | 8.400 | 7.400 | 8.400 | 40,736 | +1.00(+13.51%) |
Feb 18, 2016 | 7.440 | 7.448 | 7.320 | 7.400 | 1,301 | -0.04(-0.54%) |
Feb 17, 2016 | 7.440 | 7.520 | 7.400 | 7.440 | 4,255 | -0.04(-0.53%) |
Feb 16, 2016 | 7.440 | 7.600 | 7.120 | 7.480 | 7,432 | +0.04(+0.54%) |
Feb 12, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 3,350 | +0.28(+3.91%) |
Feb 11, 2016 | 7.280 | 7.360 | 7.120 | 7.160 | 3,605 | -0.24(-3.24%) |
Feb 10, 2016 | 7.400 | 7.480 | 7.326 | 7.400 | 3,525 | -0.08(-1.07%) |
Feb 09, 2016 | 7.520 | 7.600 | 7.400 | 7.480 | 3,836 | -0.16(-2.09%) |
Feb 08, 2016 | 7.600 | 7.840 | 7.560 | 7.640 | 11,430 | -0.16(-2.05%) |
Feb 05, 2016 | 7.960 | 8.080 | 7.600 | 7.800 | 24,187 | +0.00(+0.00%) |
Feb 04, 2016 | 7.960 | 8.000 | 7.040 | 7.800 | 29,798 | -0.04(-0.51%) |
Feb 03, 2016 | 7.560 | 7.840 | 7.320 | 7.840 | 14,262 | +0.24(+3.16%) |
Feb 02, 2016 | 7.680 | 7.880 | 7.600 | 7.600 | 5,008 | -0.20(-2.56%) |