Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.690 | 11.63 | 9.690 | 9.760 | 24,815 | +0.04(+0.41%) |
Apr 28, 2016 | 9.840 | 11.43 | 9.600 | 9.720 | 15,670 | -0.18(-1.82%) |
Apr 27, 2016 | 10.05 | 10.68 | 9.670 | 9.900 | 33,754 | -0.69(-6.52%) |
Apr 26, 2016 | 10.02 | 10.61 | 9.660 | 10.59 | 47,515 | +0.88(+9.06%) |
Apr 25, 2016 | 9.840 | 10.00 | 9.610 | 9.710 | 11,959 | -0.20(-2.02%) |
Apr 22, 2016 | 10.08 | 10.57 | 9.250 | 9.910 | 39,998 | +0.06(+0.61%) |
Apr 21, 2016 | 9.740 | 10.09 | 9.500 | 9.850 | 25,161 | +0.16(+1.65%) |
Apr 20, 2016 | 9.520 | 9.800 | 9.510 | 9.690 | 7,228 | -0.06(-0.62%) |
Apr 19, 2016 | 9.210 | 9.930 | 9.000 | 9.750 | 40,688 | +0.47(+5.06%) |
Apr 18, 2016 | 9.300 | 9.610 | 8.910 | 9.280 | 34,778 | +0.38(+4.27%) |
Apr 15, 2016 | 8.520 | 9.520 | 8.520 | 8.900 | 35,158 | +0.33(+3.85%) |
Apr 14, 2016 | 8.150 | 9.880 | 8.150 | 8.570 | 80,722 | +0.44(+5.41%) |
Apr 13, 2016 | 8.210 | 8.310 | 7.950 | 8.130 | 119,790 | -0.06(-0.73%) |
Apr 12, 2016 | 8.120 | 8.210 | 8.000 | 8.190 | 4,918 | +0.05(+0.61%) |
Apr 11, 2016 | 8.460 | 9.250 | 8.060 | 8.140 | 19,314 | -0.22(-2.63%) |
Apr 08, 2016 | 8.065 | 8.490 | 8.065 | 8.360 | 12,437 | +0.04(+0.48%) |
Apr 07, 2016 | 8.200 | 8.440 | 8.030 | 8.320 | 20,806 | -0.02(-0.24%) |
Apr 06, 2016 | 8.135 | 8.710 | 7.950 | 8.340 | 62,637 | -0.04(-0.48%) |
Apr 05, 2016 | 8.580 | 8.870 | 7.895 | 8.380 | 26,666 | -0.25(-2.90%) |
Apr 04, 2016 | 8.160 | 9.010 | 8.160 | 8.630 | 25,823 | +0.49(+6.02%) |
Apr 01, 2016 | 7.680 | 8.356 | 7.680 | 8.140 | 17,792 | +0.40(+5.17%) |
Mar 31, 2016 | 7.950 | 8.490 | 7.460 | 7.740 | 64,854 | -0.20(-2.52%) |
Mar 30, 2016 | 7.360 | 7.970 | 7.360 | 7.940 | 35,485 | +0.61(+8.32%) |
Mar 29, 2016 | 6.990 | 7.370 | 6.670 | 7.330 | 28,838 | +0.24(+3.39%) |
Mar 28, 2016 | 7.050 | 7.250 | 7.050 | 7.090 | 19,727 | +0.17(+2.46%) |
Mar 24, 2016 | 6.750 | 6.920 | 6.920 | 6.920 | 21,000 | +0.18(+2.67%) |
Mar 23, 2016 | 7.020 | 7.180 | 6.630 | 6.740 | 36,341 | -0.23(-3.30%) |
Mar 22, 2016 | 6.860 | 7.270 | 6.860 | 6.970 | 13,194 | +0.11(+1.60%) |
Mar 21, 2016 | 7.040 | 7.200 | 6.720 | 6.860 | 44,558 | -0.06(-0.87%) |
Mar 18, 2016 | 6.970 | 7.090 | 6.800 | 6.920 | 20,672 | +0.05(+0.73%) |
Mar 17, 2016 | 6.760 | 7.040 | 6.760 | 6.870 | 14,561 | +0.10(+1.48%) |
Mar 16, 2016 | 6.800 | 7.150 | 6.620 | 6.770 | 22,973 | -0.03(-0.44%) |
Mar 15, 2016 | 6.750 | 6.940 | 6.720 | 6.800 | 19,547 | +0.12(+1.80%) |
Mar 14, 2016 | 6.750 | 6.930 | 6.510 | 6.680 | 40,884 | -0.07(-1.04%) |
Mar 11, 2016 | 6.620 | 6.750 | 6.230 | 6.750 | 19,580 | +0.51(+8.17%) |
Mar 10, 2016 | 6.360 | 6.360 | 6.030 | 6.240 | 39,763 | -0.02(-0.32%) |
Mar 09, 2016 | 6.140 | 6.430 | 5.412 | 6.260 | 56,126 | +0.23(+3.81%) |
Mar 08, 2016 | 6.500 | 6.500 | 6.030 | 6.030 | 10,507 | -0.34(-5.34%) |
Mar 07, 2016 | 6.040 | 6.380 | 5.980 | 6.370 | 17,695 | +0.43(+7.24%) |
Mar 04, 2016 | 5.765 | 6.200 | 5.660 | 5.940 | 20,295 | +0.28(+4.95%) |
Mar 03, 2016 | 5.560 | 6.060 | 5.560 | 5.660 | 36,662 | +0.20(+3.66%) |
Mar 02, 2016 | 5.500 | 5.560 | 5.350 | 5.460 | 35,430 | +0.00(+0.00%) |
Mar 01, 2016 | 5.450 | 6.060 | 5.160 | 5.460 | 59,144 | +0.08(+1.49%) |
Feb 29, 2016 | 6.168 | 6.168 | 5.105 | 5.380 | 148,228 | -0.40(-6.92%) |
Feb 26, 2016 | 5.990 | 6.190 | 5.730 | 5.780 | 20,109 | +0.22(+3.96%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.270 | 5.560 | 28,351 | -0.32(-5.44%) |
Feb 24, 2016 | 5.720 | 5.949 | 5.720 | 5.880 | 15,993 | +0.16(+2.80%) |
Feb 23, 2016 | 6.090 | 6.682 | 5.720 | 5.720 | 17,085 | -0.29(-4.83%) |
Feb 22, 2016 | 7.040 | 7.040 | 5.940 | 6.010 | 21,987 | -0.97(-13.90%) |
Feb 19, 2016 | 7.140 | 7.180 | 6.850 | 6.980 | 24,006 | -0.16(-2.24%) |
Feb 18, 2016 | 7.172 | 7.221 | 7.140 | 7.140 | 3,244 | -0.09(-1.24%) |
Feb 17, 2016 | 7.140 | 7.370 | 7.060 | 7.230 | 13,555 | +0.17(+2.41%) |
Feb 16, 2016 | 7.520 | 7.885 | 7.060 | 7.060 | 21,132 | -0.44(-5.87%) |
Feb 12, 2016 | 7.460 | 7.500 | 7.500 | 7.500 | 15,100 | +0.24(+3.31%) |
Feb 11, 2016 | 7.210 | 7.810 | 7.210 | 7.260 | 5,593 | -0.05(-0.68%) |
Feb 10, 2016 | 7.480 | 7.727 | 7.300 | 7.310 | 19,622 | +0.01(+0.14%) |
Feb 09, 2016 | 7.450 | 7.500 | 7.120 | 7.300 | 10,834 | +0.07(+0.97%) |
Feb 08, 2016 | 7.780 | 7.900 | 7.170 | 7.230 | 19,410 | -0.58(-7.43%) |
Feb 05, 2016 | 8.870 | 8.900 | 7.710 | 7.810 | 25,839 | -0.80(-9.29%) |
Feb 04, 2016 | 8.570 | 9.040 | 8.570 | 8.610 | 16,506 | +0.04(+0.47%) |
Feb 03, 2016 | 9.140 | 9.630 | 8.570 | 8.570 | 22,421 | -0.50(-5.51%) |
Feb 02, 2016 | 9.020 | 9.479 | 8.810 | 9.070 | 13,681 | -0.07(-0.77%) |