Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.820 | 9.910 | 9.640 | 9.720 | 275,709 | -0.09(-0.92%) |
Apr 28, 2016 | 9.890 | 9.980 | 9.760 | 9.810 | 564,658 | -0.08(-0.81%) |
Apr 27, 2016 | 10.00 | 10.11 | 9.750 | 9.890 | 322,463 | -0.09(-0.90%) |
Apr 26, 2016 | 9.910 | 9.990 | 9.770 | 9.980 | 471,606 | +0.13(+1.32%) |
Apr 25, 2016 | 9.920 | 9.950 | 9.730 | 9.850 | 218,138 | -0.03(-0.30%) |
Apr 22, 2016 | 9.870 | 9.980 | 9.700 | 9.880 | 193,221 | -0.01(-0.10%) |
Apr 21, 2016 | 9.750 | 10.00 | 9.650 | 9.890 | 372,875 | +0.09(+0.92%) |
Apr 20, 2016 | 9.790 | 9.860 | 9.560 | 9.800 | 251,105 | +0.00(+0.00%) |
Apr 19, 2016 | 9.680 | 9.880 | 9.645 | 9.800 | 358,865 | +0.17(+1.77%) |
Apr 18, 2016 | 9.100 | 9.670 | 9.100 | 9.630 | 460,776 | +0.35(+3.77%) |
Apr 15, 2016 | 9.220 | 9.310 | 9.092 | 9.280 | 571,243 | -0.05(-0.54%) |
Apr 14, 2016 | 9.310 | 9.410 | 9.160 | 9.330 | 312,616 | -0.02(-0.21%) |
Apr 13, 2016 | 9.410 | 9.485 | 9.310 | 9.350 | 207,875 | +0.01(+0.11%) |
Apr 12, 2016 | 9.080 | 9.460 | 8.960 | 9.340 | 376,788 | +0.29(+3.20%) |
Apr 11, 2016 | 8.970 | 9.240 | 8.970 | 9.050 | 299,962 | +0.08(+0.89%) |
Apr 08, 2016 | 9.000 | 9.260 | 8.920 | 8.970 | 253,541 | +0.09(+1.01%) |
Apr 07, 2016 | 9.120 | 9.330 | 8.800 | 8.880 | 342,839 | -0.37(-4.00%) |
Apr 06, 2016 | 9.190 | 9.390 | 9.060 | 9.250 | 276,617 | +0.10(+1.09%) |
Apr 05, 2016 | 9.340 | 9.420 | 9.090 | 9.150 | 262,906 | -0.25(-2.66%) |
Apr 04, 2016 | 9.500 | 9.870 | 9.390 | 9.400 | 421,087 | -0.08(-0.84%) |
Apr 01, 2016 | 9.350 | 9.695 | 9.350 | 9.480 | 327,443 | +0.04(+0.42%) |
Mar 31, 2016 | 9.330 | 9.590 | 9.330 | 9.440 | 532,823 | +0.11(+1.18%) |
Mar 30, 2016 | 9.220 | 9.490 | 9.160 | 9.330 | 539,984 | +0.16(+1.74%) |
Mar 29, 2016 | 9.050 | 9.170 | 8.940 | 9.170 | 379,706 | +0.11(+1.21%) |
Mar 28, 2016 | 9.150 | 9.260 | 9.040 | 9.060 | 276,429 | -0.05(-0.55%) |
Mar 24, 2016 | 8.800 | 9.110 | 9.110 | 9.110 | 405,500 | +0.28(+3.17%) |
Mar 23, 2016 | 8.790 | 9.021 | 8.790 | 8.830 | 361,793 | +0.07(+0.80%) |
Mar 22, 2016 | 8.800 | 8.940 | 8.665 | 8.760 | 347,472 | -0.17(-1.90%) |
Mar 21, 2016 | 8.900 | 9.050 | 8.720 | 8.930 | 376,715 | -0.06(-0.67%) |
Mar 18, 2016 | 8.970 | 9.275 | 8.840 | 8.990 | 730,994 | +0.16(+1.81%) |
Mar 17, 2016 | 8.640 | 8.980 | 8.546 | 8.830 | 442,653 | +0.22(+2.56%) |
Mar 16, 2016 | 8.160 | 8.890 | 8.160 | 8.610 | 568,309 | +0.51(+6.30%) |
Mar 15, 2016 | 8.430 | 8.620 | 8.044 | 8.100 | 261,179 | -0.39(-4.59%) |
Mar 14, 2016 | 8.500 | 8.650 | 8.390 | 8.490 | 429,447 | -0.03(-0.35%) |
Mar 11, 2016 | 8.310 | 8.553 | 8.300 | 8.520 | 406,572 | +0.28(+3.40%) |
Mar 10, 2016 | 8.330 | 8.420 | 8.081 | 8.240 | 372,873 | -0.10(-1.20%) |
Mar 09, 2016 | 8.500 | 8.500 | 7.970 | 8.340 | 635,753 | +0.03(+0.36%) |
Mar 08, 2016 | 8.330 | 8.480 | 8.240 | 8.310 | 523,339 | -0.07(-0.84%) |
Mar 07, 2016 | 8.030 | 8.390 | 8.000 | 8.380 | 393,683 | +0.35(+4.36%) |
Mar 04, 2016 | 7.950 | 7.980 | 7.810 | 8.030 | 478,651 | +0.23(+2.95%) |
Mar 03, 2016 | 7.680 | 7.850 | 7.580 | 7.800 | 438,116 | +0.09(+1.17%) |
Mar 02, 2016 | 7.230 | 7.720 | 7.200 | 7.710 | 245,996 | +0.44(+6.05%) |
Mar 01, 2016 | 7.340 | 7.350 | 7.110 | 7.270 | 174,552 | -0.02(-0.27%) |
Feb 29, 2016 | 7.070 | 7.350 | 7.010 | 7.290 | 517,843 | +0.22(+3.11%) |
Feb 26, 2016 | 7.000 | 7.170 | 6.950 | 7.070 | 186,236 | +0.16(+2.32%) |
Feb 25, 2016 | 6.840 | 6.920 | 6.630 | 6.910 | 221,363 | +0.04(+0.58%) |
Feb 24, 2016 | 6.670 | 6.910 | 6.540 | 6.870 | 190,257 | +0.14(+2.08%) |
Feb 23, 2016 | 6.860 | 7.040 | 6.720 | 6.730 | 211,228 | -0.18(-2.60%) |
Feb 22, 2016 | 7.000 | 7.150 | 6.895 | 6.910 | 201,877 | +0.02(+0.29%) |
Feb 19, 2016 | 6.720 | 6.910 | 6.536 | 6.890 | 206,824 | +0.17(+2.53%) |
Feb 18, 2016 | 6.880 | 6.880 | 6.640 | 6.720 | 263,059 | -0.13(-1.90%) |
Feb 17, 2016 | 6.760 | 7.070 | 6.760 | 6.850 | 285,142 | +0.17(+2.54%) |
Feb 16, 2016 | 6.630 | 6.750 | 6.420 | 6.680 | 347,811 | +0.14(+2.14%) |
Feb 12, 2016 | 6.500 | 6.540 | 6.540 | 6.540 | 160,300 | +0.11(+1.71%) |
Feb 11, 2016 | 6.430 | 6.530 | 6.220 | 6.430 | 247,796 | -0.03(-0.46%) |
Feb 10, 2016 | 6.690 | 6.810 | 6.460 | 6.460 | 334,538 | -0.21(-3.15%) |
Feb 09, 2016 | 6.710 | 6.840 | 6.510 | 6.670 | 218,756 | -0.13(-1.91%) |
Feb 08, 2016 | 6.870 | 6.920 | 6.580 | 6.800 | 311,316 | -0.13(-1.88%) |
Feb 05, 2016 | 7.030 | 7.338 | 6.865 | 6.930 | 309,137 | -0.18(-2.53%) |
Feb 04, 2016 | 7.310 | 7.580 | 7.060 | 7.110 | 336,009 | -0.19(-2.60%) |
Feb 03, 2016 | 6.990 | 7.310 | 6.770 | 7.300 | 270,976 | +0.47(+6.88%) |
Feb 02, 2016 | 6.900 | 7.010 | 6.790 | 6.830 | 510,274 | -0.17(-2.43%) |