Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.170 | 9.210 | 9.076 | 9.190 | 74,425 | +0.07(+0.77%) |
Apr 28, 2016 | 9.230 | 9.310 | 9.100 | 9.120 | 123,731 | +0.03(+0.33%) |
Apr 27, 2016 | 9.110 | 9.118 | 9.011 | 9.090 | 32,233 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.140 | 8.923 | 9.130 | 61,736 | +0.15(+1.67%) |
Apr 25, 2016 | 8.800 | 9.080 | 8.800 | 8.980 | 43,516 | +0.09(+1.01%) |
Apr 22, 2016 | 9.160 | 9.230 | 8.869 | 8.890 | 147,145 | -0.46(-4.92%) |
Apr 21, 2016 | 9.590 | 9.590 | 9.310 | 9.350 | 81,330 | -0.24(-2.50%) |
Apr 20, 2016 | 9.310 | 9.590 | 9.250 | 9.590 | 76,339 | +0.34(+3.68%) |
Apr 19, 2016 | 9.160 | 9.270 | 9.050 | 9.250 | 97,960 | +0.20(+2.21%) |
Apr 18, 2016 | 8.850 | 9.050 | 8.820 | 9.050 | 141,358 | +0.26(+2.96%) |
Apr 15, 2016 | 8.740 | 8.826 | 8.702 | 8.790 | 12,199 | +0.04(+0.50%) |
Apr 14, 2016 | 8.780 | 8.780 | 8.670 | 8.746 | 24,258 | -0.04(-0.49%) |
Apr 13, 2016 | 8.670 | 8.850 | 8.670 | 8.790 | 60,138 | +0.19(+2.19%) |
Apr 12, 2016 | 8.580 | 8.700 | 8.580 | 8.602 | 54,022 | +0.06(+0.73%) |
Apr 11, 2016 | 8.680 | 8.680 | 8.524 | 8.540 | 70,169 | -0.23(-2.60%) |
Apr 08, 2016 | 8.760 | 8.780 | 8.740 | 8.768 | 8,857 | +0.02(+0.23%) |
Apr 07, 2016 | 8.780 | 8.780 | 8.720 | 8.748 | 37,571 | -0.07(-0.84%) |
Apr 06, 2016 | 8.920 | 8.920 | 8.800 | 8.822 | 48,402 | -0.19(-2.09%) |
Apr 05, 2016 | 8.980 | 9.030 | 8.970 | 9.010 | 16,684 | +0.01(+0.11%) |
Apr 04, 2016 | 9.030 | 9.040 | 8.960 | 9.000 | 17,232 | -0.03(-0.33%) |
Apr 01, 2016 | 8.930 | 9.030 | 8.930 | 9.030 | 17,181 | +0.03(+0.35%) |
Mar 31, 2016 | 8.860 | 9.020 | 8.700 | 8.999 | 136,651 | +0.15(+1.68%) |
Mar 30, 2016 | 9.070 | 9.070 | 8.850 | 8.850 | 39,154 | -0.22(-2.44%) |
Mar 29, 2016 | 9.000 | 9.080 | 8.964 | 9.071 | 28,237 | +0.10(+1.13%) |
Mar 28, 2016 | 8.910 | 9.070 | 8.910 | 8.970 | 56,371 | +0.11(+1.24%) |
Mar 24, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 29,500 | -0.01(-0.08%) |
Mar 23, 2016 | 8.900 | 8.900 | 8.840 | 8.867 | 26,738 | -0.05(-0.58%) |
Mar 22, 2016 | 8.900 | 8.950 | 8.890 | 8.919 | 16,629 | +0.02(+0.21%) |
Mar 21, 2016 | 8.900 | 9.000 | 8.870 | 8.900 | 45,444 | +0.03(+0.35%) |
Mar 18, 2016 | 8.830 | 8.880 | 8.770 | 8.869 | 52,957 | +0.03(+0.30%) |
Mar 17, 2016 | 9.020 | 9.070 | 8.815 | 8.843 | 29,821 | -0.18(-1.97%) |
Mar 16, 2016 | 9.090 | 9.090 | 8.990 | 9.020 | 31,280 | -0.10(-1.10%) |
Mar 15, 2016 | 9.090 | 9.120 | 9.021 | 9.120 | 12,945 | -0.01(-0.09%) |
Mar 14, 2016 | 9.080 | 9.155 | 9.028 | 9.128 | 66,259 | +0.04(+0.42%) |
Mar 11, 2016 | 9.100 | 9.110 | 9.000 | 9.090 | 41,654 | +0.02(+0.22%) |
Mar 10, 2016 | 8.900 | 9.080 | 8.900 | 9.070 | 32,583 | +0.15(+1.74%) |
Mar 09, 2016 | 8.870 | 8.929 | 8.812 | 8.915 | 28,380 | +0.04(+0.40%) |
Mar 08, 2016 | 8.780 | 8.890 | 8.735 | 8.880 | 163,957 | +0.06(+0.68%) |
Mar 07, 2016 | 8.870 | 8.930 | 8.809 | 8.820 | 52,811 | +0.01(+0.16%) |
Mar 04, 2016 | 8.850 | 8.850 | 8.700 | 8.806 | 117,817 | +0.05(+0.57%) |
Mar 03, 2016 | 8.700 | 8.790 | 8.640 | 8.756 | 180,940 | +0.15(+1.70%) |
Mar 02, 2016 | 8.600 | 8.620 | 8.490 | 8.610 | 59,383 | +0.05(+0.59%) |
Mar 01, 2016 | 8.650 | 8.650 | 8.540 | 8.560 | 29,343 | -0.11(-1.27%) |
Feb 29, 2016 | 8.690 | 8.710 | 8.630 | 8.670 | 21,137 | +0.01(+0.12%) |
Feb 26, 2016 | 8.719 | 8.750 | 8.640 | 8.660 | 28,935 | -0.01(-0.12%) |
Feb 25, 2016 | 8.730 | 8.750 | 8.650 | 8.670 | 51,414 | -0.02(-0.23%) |
Feb 24, 2016 | 8.750 | 8.770 | 8.602 | 8.690 | 79,194 | -0.08(-0.91%) |
Feb 23, 2016 | 8.880 | 8.890 | 8.730 | 8.770 | 22,889 | -0.11(-1.24%) |
Feb 22, 2016 | 8.940 | 8.950 | 8.876 | 8.880 | 22,825 | -0.06(-0.67%) |
Feb 19, 2016 | 8.970 | 9.000 | 8.920 | 8.940 | 67,892 | -0.02(-0.25%) |
Feb 18, 2016 | 8.980 | 9.000 | 8.950 | 8.963 | 12,700 | -0.05(-0.53%) |
Feb 17, 2016 | 8.950 | 9.050 | 8.950 | 9.010 | 4,156 | +0.11(+1.24%) |
Feb 16, 2016 | 8.870 | 8.941 | 8.700 | 8.900 | 23,522 | +0.05(+0.56%) |
Feb 12, 2016 | 8.870 | 8.850 | 8.850 | 8.850 | 15,200 | +0.00(+0.00%) |
Feb 11, 2016 | 8.910 | 8.960 | 8.820 | 8.850 | 38,267 | +0.00(+0.00%) |
Feb 10, 2016 | 8.810 | 8.900 | 8.800 | 8.850 | 37,644 | +0.06(+0.74%) |
Feb 09, 2016 | 8.820 | 8.850 | 8.740 | 8.785 | 35,351 | -0.05(-0.60%) |
Feb 08, 2016 | 8.930 | 8.986 | 8.810 | 8.838 | 66,751 | -0.12(-1.36%) |
Feb 05, 2016 | 9.090 | 9.090 | 8.950 | 8.960 | 74,573 | -0.14(-1.54%) |
Feb 04, 2016 | 9.260 | 9.260 | 9.090 | 9.100 | 36,024 | -0.10(-1.09%) |
Feb 03, 2016 | 9.130 | 9.220 | 9.130 | 9.200 | 14,222 | +0.03(+0.33%) |
Feb 02, 2016 | 9.170 | 9.280 | 9.150 | 9.170 | 62,799 | -0.01(-0.11%) |