Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.620 | 9.996 | 9.600 | 9.678 | 1,721,720 | -0.32(-3.22%) |
Apr 28, 2016 | 10.23 | 10.36 | 9.964 | 10.00 | 1,274,175 | -0.30(-2.95%) |
Apr 27, 2016 | 10.19 | 10.34 | 10.18 | 10.30 | 542,660 | +0.08(+0.74%) |
Apr 26, 2016 | 10.09 | 10.35 | 10.09 | 10.23 | 977,305 | +0.13(+1.29%) |
Apr 25, 2016 | 10.21 | 10.24 | 10.02 | 10.10 | 671,220 | -0.15(-1.43%) |
Apr 22, 2016 | 10.05 | 10.33 | 10.05 | 10.24 | 983,095 | +0.18(+1.83%) |
Apr 21, 2016 | 10.26 | 10.26 | 10.00 | 10.06 | 1,486,060 | -0.22(-2.12%) |
Apr 20, 2016 | 10.32 | 10.35 | 10.17 | 10.28 | 994,580 | -0.05(-0.50%) |
Apr 19, 2016 | 10.45 | 10.51 | 10.31 | 10.33 | 721,805 | -0.08(-0.75%) |
Apr 18, 2016 | 10.35 | 10.48 | 10.34 | 10.41 | 764,350 | -0.02(-0.23%) |
Apr 15, 2016 | 10.28 | 10.45 | 10.28 | 10.43 | 439,400 | +0.10(+0.99%) |
Apr 14, 2016 | 10.30 | 10.42 | 10.22 | 10.33 | 478,465 | +0.07(+0.68%) |
Apr 13, 2016 | 10.30 | 10.46 | 10.18 | 10.26 | 727,730 | +0.01(+0.10%) |
Apr 12, 2016 | 10.19 | 10.31 | 10.14 | 10.25 | 833,445 | +0.10(+0.99%) |
Apr 11, 2016 | 10.24 | 10.25 | 10.13 | 10.15 | 784,675 | -0.07(-0.68%) |
Apr 08, 2016 | 10.33 | 10.36 | 10.17 | 10.22 | 619,205 | -0.04(-0.37%) |
Apr 07, 2016 | 10.46 | 10.46 | 10.20 | 10.26 | 860,355 | -0.27(-2.55%) |
Apr 06, 2016 | 10.31 | 10.57 | 10.26 | 10.53 | 1,867,400 | +0.25(+2.41%) |
Apr 05, 2016 | 10.33 | 10.42 | 10.25 | 10.28 | 1,102,700 | -0.10(-0.98%) |
Apr 04, 2016 | 10.49 | 10.58 | 10.29 | 10.38 | 676,420 | -0.13(-1.24%) |
Apr 01, 2016 | 10.29 | 10.54 | 10.20 | 10.51 | 788,450 | +0.15(+1.45%) |
Mar 31, 2016 | 10.45 | 10.49 | 10.33 | 10.36 | 876,825 | -0.06(-0.61%) |
Mar 30, 2016 | 10.52 | 10.58 | 10.38 | 10.42 | 1,590,485 | -0.01(-0.10%) |
Mar 29, 2016 | 10.05 | 10.46 | 9.976 | 10.43 | 2,112,660 | +0.40(+3.97%) |
Mar 28, 2016 | 9.976 | 10.13 | 9.844 | 10.04 | 723,070 | +0.13(+1.27%) |
Mar 24, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 706,000 | -0.01(-0.10%) |
Mar 23, 2016 | 9.872 | 9.960 | 9.850 | 9.920 | 770,025 | +0.01(+0.06%) |
Mar 22, 2016 | 9.828 | 9.958 | 9.828 | 9.914 | 695,210 | +0.02(+0.20%) |
Mar 21, 2016 | 9.900 | 9.914 | 9.650 | 9.894 | 658,465 | +0.00(+0.00%) |
Mar 18, 2016 | 9.930 | 10.00 | 9.812 | 9.894 | 983,930 | +0.00(+0.04%) |
Mar 17, 2016 | 9.736 | 9.906 | 9.684 | 9.890 | 836,480 | +0.12(+1.27%) |
Mar 16, 2016 | 9.612 | 9.814 | 9.612 | 9.766 | 689,840 | +0.13(+1.39%) |
Mar 15, 2016 | 9.658 | 9.798 | 9.614 | 9.632 | 625,320 | -0.05(-0.48%) |
Mar 14, 2016 | 9.666 | 9.764 | 9.600 | 9.678 | 564,070 | +0.01(+0.06%) |
Mar 11, 2016 | 9.634 | 9.718 | 9.528 | 9.672 | 502,705 | +0.10(+1.07%) |
Mar 10, 2016 | 9.772 | 9.850 | 9.500 | 9.570 | 824,840 | -0.18(-1.87%) |
Mar 09, 2016 | 9.732 | 9.784 | 9.644 | 9.752 | 805,025 | +0.05(+0.56%) |
Mar 08, 2016 | 9.806 | 9.834 | 9.648 | 9.698 | 853,740 | -0.14(-1.38%) |
Mar 07, 2016 | 9.484 | 9.910 | 9.370 | 9.834 | 2,824,220 | +0.34(+3.60%) |
Mar 04, 2016 | 9.702 | 9.810 | 9.474 | 9.492 | 1,015,280 | -0.20(-2.08%) |
Mar 03, 2016 | 9.796 | 9.815 | 9.614 | 9.694 | 1,117,560 | -0.10(-1.02%) |
Mar 02, 2016 | 9.486 | 9.842 | 9.406 | 9.794 | 2,059,520 | +0.26(+2.75%) |
Mar 01, 2016 | 9.460 | 9.594 | 9.440 | 9.532 | 2,234,120 | +0.11(+1.21%) |
Feb 29, 2016 | 9.534 | 9.556 | 9.408 | 9.418 | 1,184,655 | -0.08(-0.82%) |
Feb 26, 2016 | 9.554 | 9.712 | 9.478 | 9.496 | 899,455 | -0.09(-0.92%) |
Feb 25, 2016 | 9.584 | 9.608 | 9.431 | 9.584 | 1,516,355 | +0.06(+0.59%) |
Feb 24, 2016 | 9.740 | 9.812 | 9.358 | 9.528 | 3,504,310 | -0.19(-1.91%) |
Feb 23, 2016 | 8.944 | 9.824 | 8.915 | 9.714 | 3,867,645 | +0.68(+7.50%) |
Feb 22, 2016 | 8.936 | 9.085 | 8.900 | 9.036 | 1,343,545 | +0.20(+2.26%) |
Feb 19, 2016 | 8.878 | 8.970 | 8.640 | 8.836 | 1,574,210 | +0.02(+0.25%) |
Feb 18, 2016 | 8.962 | 8.970 | 8.649 | 8.814 | 1,179,070 | -0.15(-1.63%) |
Feb 17, 2016 | 9.034 | 9.034 | 8.872 | 8.960 | 1,143,530 | -0.03(-0.38%) |
Feb 16, 2016 | 8.854 | 9.010 | 8.814 | 8.994 | 2,071,925 | +0.24(+2.72%) |
Feb 12, 2016 | 8.842 | 8.756 | 8.756 | 8.756 | 1,245,000 | -0.02(-0.18%) |
Feb 11, 2016 | 8.660 | 8.806 | 8.497 | 8.772 | 1,191,740 | -0.02(-0.23%) |
Feb 10, 2016 | 8.816 | 8.930 | 8.580 | 8.792 | 1,145,765 | +0.02(+0.18%) |
Feb 09, 2016 | 8.676 | 8.864 | 8.514 | 8.776 | 1,570,310 | -0.05(-0.52%) |
Feb 08, 2016 | 8.764 | 8.842 | 8.441 | 8.822 | 3,283,515 | -0.08(-0.85%) |
Feb 05, 2016 | 8.960 | 9.102 | 8.802 | 8.898 | 1,349,790 | -0.10(-1.13%) |
Feb 04, 2016 | 8.946 | 9.082 | 8.719 | 9.000 | 1,248,405 | +0.02(+0.25%) |
Feb 03, 2016 | 8.954 | 8.988 | 8.762 | 8.978 | 1,416,340 | +0.14(+1.61%) |
Feb 02, 2016 | 8.754 | 8.980 | 8.620 | 8.836 | 1,244,150 | -0.01(-0.14%) |