Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.59 | 11.28 | 10.31 | 11.22 | 250,100 | +0.47(+4.37%) |
Apr 28, 2016 | 10.48 | 11.03 | 10.46 | 10.75 | 258,569 | +0.29(+2.77%) |
Apr 27, 2016 | 10.00 | 10.61 | 9.990 | 10.46 | 292,542 | +0.44(+4.39%) |
Apr 26, 2016 | 10.35 | 10.68 | 9.880 | 10.02 | 389,850 | -0.37(-3.56%) |
Apr 25, 2016 | 10.53 | 10.55 | 10.29 | 10.39 | 190,069 | -0.12(-1.14%) |
Apr 22, 2016 | 10.60 | 10.71 | 10.38 | 10.51 | 206,506 | -0.18(-1.68%) |
Apr 21, 2016 | 10.68 | 10.88 | 10.55 | 10.69 | 213,838 | +0.10(+0.94%) |
Apr 20, 2016 | 10.54 | 10.62 | 9.960 | 10.59 | 334,927 | +0.14(+1.34%) |
Apr 19, 2016 | 11.34 | 11.38 | 10.32 | 10.45 | 270,929 | -0.80(-7.11%) |
Apr 18, 2016 | 11.48 | 11.48 | 11.14 | 11.25 | 279,768 | -0.17(-1.49%) |
Apr 15, 2016 | 11.50 | 11.89 | 10.92 | 11.42 | 188,828 | +0.08(+0.70%) |
Apr 14, 2016 | 10.49 | 11.35 | 10.33 | 11.34 | 346,734 | +0.87(+8.31%) |
Apr 13, 2016 | 10.09 | 10.57 | 9.980 | 10.47 | 247,572 | +0.41(+4.08%) |
Apr 12, 2016 | 10.43 | 10.51 | 9.920 | 10.06 | 282,476 | -0.32(-3.08%) |
Apr 11, 2016 | 10.15 | 10.55 | 9.900 | 10.38 | 321,315 | +0.29(+2.87%) |
Apr 08, 2016 | 9.570 | 10.24 | 9.510 | 10.09 | 247,702 | +0.56(+5.88%) |
Apr 07, 2016 | 9.600 | 9.770 | 9.480 | 9.530 | 194,306 | -0.11(-1.14%) |
Apr 06, 2016 | 9.530 | 9.850 | 9.400 | 9.640 | 232,544 | +0.17(+1.80%) |
Apr 05, 2016 | 9.780 | 9.790 | 9.330 | 9.470 | 192,010 | -0.21(-2.17%) |
Apr 04, 2016 | 9.440 | 9.770 | 9.360 | 9.680 | 184,411 | +0.23(+2.43%) |
Apr 01, 2016 | 8.850 | 9.550 | 8.850 | 9.450 | 162,168 | +0.59(+6.66%) |
Mar 31, 2016 | 8.900 | 8.950 | 8.680 | 8.860 | 264,606 | -0.09(-1.01%) |
Mar 30, 2016 | 8.800 | 9.030 | 8.580 | 8.950 | 288,213 | +0.06(+0.67%) |
Mar 29, 2016 | 8.750 | 8.970 | 8.710 | 8.890 | 114,961 | +0.11(+1.25%) |
Mar 28, 2016 | 8.550 | 8.860 | 8.460 | 8.780 | 70,095 | +0.26(+3.05%) |
Mar 24, 2016 | 8.390 | 8.520 | 8.520 | 8.520 | 213,300 | +0.15(+1.79%) |
Mar 23, 2016 | 8.710 | 8.770 | 8.190 | 8.370 | 112,353 | -0.29(-3.35%) |
Mar 22, 2016 | 8.800 | 8.960 | 8.620 | 8.660 | 205,405 | -0.08(-0.92%) |
Mar 21, 2016 | 8.800 | 8.960 | 8.550 | 8.740 | 355,731 | -0.16(-1.80%) |
Mar 18, 2016 | 8.860 | 8.900 | 8.630 | 8.900 | 297,697 | +0.03(+0.34%) |
Mar 17, 2016 | 8.560 | 8.940 | 8.560 | 8.870 | 68,853 | +0.33(+3.86%) |
Mar 16, 2016 | 8.640 | 8.840 | 8.530 | 8.540 | 102,899 | -0.03(-0.35%) |
Mar 15, 2016 | 8.950 | 8.960 | 8.500 | 8.570 | 108,070 | -0.34(-3.82%) |
Mar 14, 2016 | 9.620 | 10.10 | 8.760 | 8.910 | 148,731 | -0.70(-7.28%) |
Mar 11, 2016 | 10.08 | 10.35 | 9.600 | 9.610 | 228,060 | -0.42(-4.19%) |
Mar 10, 2016 | 10.05 | 10.42 | 9.910 | 10.03 | 287,811 | -0.07(-0.69%) |
Mar 09, 2016 | 9.250 | 10.75 | 9.250 | 10.10 | 573,910 | +0.88(+9.54%) |
Mar 08, 2016 | 8.800 | 9.580 | 8.750 | 9.220 | 349,364 | +0.46(+5.25%) |
Mar 07, 2016 | 8.870 | 9.010 | 8.580 | 8.760 | 111,541 | -0.13(-1.46%) |
Mar 04, 2016 | 8.850 | 9.250 | 8.700 | 8.890 | 129,980 | +0.06(+0.68%) |
Mar 03, 2016 | 8.910 | 9.240 | 8.550 | 8.830 | 169,781 | -0.06(-0.67%) |
Mar 02, 2016 | 8.730 | 9.490 | 8.730 | 8.890 | 157,719 | +0.23(+2.66%) |
Mar 01, 2016 | 9.040 | 9.990 | 8.520 | 8.660 | 163,165 | -0.25(-2.81%) |
Feb 29, 2016 | 9.600 | 10.01 | 8.600 | 8.910 | 202,104 | -0.64(-6.70%) |
Feb 26, 2016 | 10.64 | 10.78 | 9.440 | 9.550 | 226,792 | -1.01(-9.56%) |
Feb 25, 2016 | 10.63 | 10.80 | 10.10 | 10.56 | 272,717 | -0.05(-0.47%) |
Feb 24, 2016 | 10.62 | 10.76 | 10.32 | 10.61 | 129,790 | -0.03(-0.28%) |
Feb 23, 2016 | 10.60 | 10.73 | 10.05 | 10.64 | 147,936 | -0.01(-0.09%) |
Feb 22, 2016 | 9.390 | 10.65 | 9.040 | 10.65 | 148,144 | +1.35(+14.52%) |
Feb 19, 2016 | 9.060 | 9.360 | 8.750 | 9.300 | 101,894 | +0.22(+2.42%) |
Feb 18, 2016 | 9.640 | 9.870 | 8.920 | 9.080 | 100,135 | -0.57(-5.91%) |
Feb 17, 2016 | 9.050 | 9.730 | 9.050 | 9.650 | 111,294 | +0.57(+6.28%) |
Feb 16, 2016 | 9.350 | 9.660 | 8.890 | 9.080 | 109,558 | -0.23(-2.47%) |
Feb 12, 2016 | 8.680 | 9.310 | 9.310 | 9.310 | 94,600 | +0.72(+8.38%) |
Feb 11, 2016 | 9.030 | 9.030 | 8.330 | 8.590 | 77,879 | -0.59(-6.43%) |
Feb 10, 2016 | 9.060 | 9.180 | 102,209 | -0.27(-2.86%) | ||
Feb 09, 2016 | 10.25 | 10.25 | 9.010 | 9.450 | 96,687 | -0.77(-7.54%) |
Feb 08, 2016 | 8.780 | 10.22 | 7.770 | 10.22 | 70,433 | +1.47(+16.80%) |
Feb 05, 2016 | 10.000 | 8.520 | 8.750 | 72,690 | -1.25(-12.50%) | |
Feb 04, 2016 | 9.710 | 10.00 | 9.220 | 10.000 | 19,824 | +0.14(+1.42%) |
Feb 03, 2016 | 9.680 | 9.990 | 9.260 | 9.860 | 84,197 | +0.18(+1.86%) |
Feb 02, 2016 | 7.660 | 9.750 | 7.450 | 9.680 | 63,767 | +2.53(+35.38%) |