Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.490 | 8.550 | 7.910 | 7.970 | 46,721 | -0.63(-7.33%) |
Apr 28, 2016 | 8.590 | 8.860 | 8.440 | 8.600 | 74,769 | -0.02(-0.23%) |
Apr 27, 2016 | 8.800 | 8.860 | 8.250 | 8.620 | 11,749 | -0.25(-2.76%) |
Apr 26, 2016 | 9.140 | 9.140 | 8.820 | 8.865 | 68,688 | -0.17(-1.94%) |
Apr 25, 2016 | 9.330 | 9.340 | 9.000 | 9.040 | 24,268 | -0.22(-2.38%) |
Apr 22, 2016 | 9.480 | 9.580 | 9.220 | 9.260 | 24,523 | -0.11(-1.17%) |
Apr 21, 2016 | 9.310 | 9.760 | 9.230 | 9.370 | 80,108 | +0.36(+4.00%) |
Apr 20, 2016 | 8.960 | 9.140 | 8.830 | 9.010 | 42,081 | +0.01(+0.11%) |
Apr 19, 2016 | 9.390 | 9.390 | 8.920 | 9.000 | 126,253 | +0.03(+0.33%) |
Apr 18, 2016 | 9.180 | 9.550 | 8.910 | 8.970 | 86,034 | -0.49(-5.18%) |
Apr 15, 2016 | 9.450 | 9.660 | 9.330 | 9.460 | 49,187 | -0.01(-0.11%) |
Apr 14, 2016 | 9.710 | 9.710 | 9.440 | 9.470 | 27,897 | -0.10(-1.04%) |
Apr 13, 2016 | 9.530 | 9.790 | 9.300 | 9.570 | 75,959 | +0.35(+3.80%) |
Apr 12, 2016 | 9.160 | 9.320 | 9.120 | 9.220 | 29,807 | +0.06(+0.66%) |
Apr 11, 2016 | 9.160 | 9.780 | 9.120 | 9.160 | 33,968 | +0.07(+0.77%) |
Apr 08, 2016 | 9.170 | 9.564 | 9.058 | 9.090 | 37,429 | -0.10(-1.09%) |
Apr 07, 2016 | 9.340 | 9.370 | 9.110 | 9.190 | 12,036 | -0.15(-1.61%) |
Apr 06, 2016 | 9.620 | 9.620 | 9.290 | 9.340 | 30,294 | -0.08(-0.85%) |
Apr 05, 2016 | 9.780 | 9.780 | 9.420 | 9.420 | 9,690 | -0.11(-1.15%) |
Apr 04, 2016 | 9.608 | 9.750 | 9.530 | 9.530 | 16,422 | -0.02(-0.21%) |
Apr 01, 2016 | 9.700 | 9.770 | 9.380 | 9.550 | 34,910 | -0.07(-0.73%) |
Mar 31, 2016 | 9.400 | 9.800 | 9.400 | 9.620 | 41,988 | +0.52(+5.71%) |
Mar 30, 2016 | 9.200 | 9.540 | 9.100 | 9.100 | 3,168 | -0.05(-0.55%) |
Mar 29, 2016 | 9.589 | 9.589 | 9.090 | 9.150 | 21,466 | -0.31(-3.28%) |
Mar 28, 2016 | 9.950 | 9.950 | 9.320 | 9.460 | 21,786 | -0.10(-1.05%) |
Mar 24, 2016 | 10.02 | 9.560 | 9.560 | 9.560 | 30,500 | +0.06(+0.63%) |
Mar 23, 2016 | 9.500 | 9.510 | 9.200 | 9.500 | 16,588 | +0.06(+0.64%) |
Mar 22, 2016 | 9.750 | 9.750 | 9.380 | 9.440 | 45,885 | -0.32(-3.28%) |
Mar 21, 2016 | 10.20 | 10.25 | 9.670 | 9.760 | 26,330 | -0.58(-5.61%) |
Mar 18, 2016 | 10.39 | 10.46 | 10.05 | 10.34 | 23,300 | -0.20(-1.90%) |
Mar 17, 2016 | 10.00 | 10.89 | 10.00 | 10.54 | 101,911 | +1.49(+16.46%) |
Mar 16, 2016 | 8.905 | 9.100 | 8.900 | 9.050 | 5,721 | -0.05(-0.55%) |
Mar 15, 2016 | 10.00 | 10.00 | 8.920 | 9.100 | 58,964 | +0.18(+2.02%) |
Mar 14, 2016 | 8.500 | 8.990 | 8.465 | 8.920 | 33,019 | +0.20(+2.29%) |
Mar 11, 2016 | 8.800 | 9.000 | 8.640 | 8.720 | 44,075 | -0.01(-0.11%) |
Mar 10, 2016 | 8.550 | 8.800 | 8.550 | 8.730 | 30,188 | +0.18(+2.11%) |
Mar 09, 2016 | 8.500 | 8.955 | 7.720 | 8.550 | 113,381 | +0.29(+3.57%) |
Mar 08, 2016 | 8.100 | 8.443 | 8.100 | 8.255 | 66,807 | +0.33(+4.10%) |
Mar 07, 2016 | 8.950 | 8.950 | 7.350 | 7.930 | 156,575 | -1.25(-13.64%) |
Mar 04, 2016 | 9.350 | 9.500 | 9.100 | 9.182 | 49,497 | -0.22(-2.32%) |
Mar 03, 2016 | 9.500 | 9.640 | 9.240 | 9.400 | 95,851 | -0.12(-1.24%) |
Mar 02, 2016 | 9.830 | 10.00 | 9.500 | 9.518 | 197,418 | +1.68(+21.40%) |
Mar 01, 2016 | 7.500 | 8.210 | 7.310 | 7.840 | 152,499 | +1.30(+19.88%) |
Feb 29, 2016 | 6.290 | 6.800 | 6.220 | 6.540 | 81,371 | +0.48(+7.92%) |
Feb 26, 2016 | 6.300 | 6.600 | 6.060 | 6.060 | 55,752 | -0.35(-5.46%) |
Feb 25, 2016 | 7.050 | 7.050 | 6.300 | 6.410 | 37,375 | -0.57(-8.17%) |
Feb 24, 2016 | 6.400 | 7.200 | 6.390 | 6.980 | 50,847 | +0.91(+14.99%) |
Feb 23, 2016 | 6.260 | 6.260 | 5.843 | 6.070 | 21,767 | +0.00(+0.00%) |
Feb 22, 2016 | 5.350 | 6.400 | 5.350 | 6.070 | 104,590 | +0.89(+17.18%) |
Feb 19, 2016 | 4.960 | 5.300 | 4.960 | 5.180 | 16,853 | +0.11(+2.17%) |
Feb 18, 2016 | 5.200 | 5.200 | 4.990 | 5.070 | 12,807 | -0.01(-0.20%) |
Feb 17, 2016 | 5.500 | 5.500 | 5.000 | 5.080 | 33,955 | +0.18(+3.61%) |
Feb 16, 2016 | 5.900 | 5.900 | 4.570 | 4.903 | 43,393 | +0.54(+12.46%) |
Feb 12, 2016 | 4.440 | 4.360 | 4.360 | 4.360 | 5,800 | -0.03(-0.68%) |
Feb 11, 2016 | 4.400 | 4.554 | 4.260 | 4.390 | 19,295 | -0.02(-0.45%) |
Feb 10, 2016 | 4.850 | 4.890 | 4.370 | 4.410 | 26,229 | -0.49(-10.00%) |
Feb 09, 2016 | 4.950 | 4.957 | 4.850 | 4.900 | 14,984 | -0.25(-4.85%) |
Feb 08, 2016 | 5.040 | 5.150 | 4.930 | 5.150 | 7,820 | +0.06(+1.18%) |
Feb 05, 2016 | 5.360 | 5.360 | 5.030 | 5.090 | 10,649 | -0.08(-1.55%) |
Feb 04, 2016 | 5.320 | 5.451 | 4.990 | 5.170 | 15,856 | -0.04(-0.77%) |
Feb 03, 2016 | 5.010 | 5.370 | 4.910 | 5.210 | 26,037 | +0.17(+3.37%) |
Feb 02, 2016 | 5.428 | 5.540 | 5.040 | 5.040 | 29,491 | -0.29(-5.44%) |