Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.610 | 9.910 | 9.480 | 9.910 | 441,403 | +0.25(+2.59%) |
Apr 28, 2016 | 9.690 | 9.830 | 9.645 | 9.660 | 234,886 | -0.04(-0.41%) |
Apr 27, 2016 | 9.800 | 9.870 | 9.600 | 9.700 | 303,487 | -0.15(-1.52%) |
Apr 26, 2016 | 9.960 | 9.960 | 9.780 | 9.850 | 277,237 | -0.06(-0.61%) |
Apr 25, 2016 | 9.800 | 9.930 | 9.760 | 9.910 | 427,173 | +0.04(+0.41%) |
Apr 22, 2016 | 9.930 | 9.987 | 9.820 | 9.870 | 610,158 | -0.05(-0.50%) |
Apr 21, 2016 | 10.02 | 10.02 | 9.800 | 9.920 | 613,401 | -0.13(-1.29%) |
Apr 20, 2016 | 10.15 | 10.15 | 9.870 | 10.05 | 514,664 | -0.06(-0.59%) |
Apr 19, 2016 | 10.15 | 10.37 | 10.11 | 10.11 | 751,761 | -0.04(-0.44%) |
Apr 18, 2016 | 10.15 | 10.20 | 10.01 | 10.15 | 502,049 | +0.00(+0.05%) |
Apr 15, 2016 | 10.12 | 10.21 | 10.08 | 10.15 | 589,937 | -0.01(-0.10%) |
Apr 14, 2016 | 10.15 | 10.23 | 10.09 | 10.16 | 466,973 | -0.02(-0.20%) |
Apr 13, 2016 | 10.08 | 10.23 | 10.01 | 10.18 | 811,874 | +0.20(+2.00%) |
Apr 12, 2016 | 10.16 | 10.23 | 9.800 | 9.980 | 800,823 | -0.20(-1.96%) |
Apr 11, 2016 | 10.34 | 10.39 | 10.15 | 10.18 | 455,534 | -0.05(-0.49%) |
Apr 08, 2016 | 10.14 | 10.25 | 10.07 | 10.23 | 387,186 | +0.08(+0.79%) |
Apr 07, 2016 | 10.30 | 10.30 | 10.04 | 10.15 | 546,828 | -0.12(-1.17%) |
Apr 06, 2016 | 10.21 | 10.29 | 9.995 | 10.27 | 733,051 | +0.04(+0.39%) |
Apr 05, 2016 | 10.31 | 10.38 | 10.13 | 10.23 | 1,713,654 | -0.08(-0.78%) |
Apr 04, 2016 | 10.27 | 10.49 | 10.17 | 10.31 | 1,293,086 | +0.11(+1.08%) |
Apr 01, 2016 | 10.12 | 10.27 | 9.970 | 10.20 | 1,028,704 | +0.07(+0.69%) |
Mar 31, 2016 | 10.15 | 10.17 | 9.850 | 10.13 | 736,384 | +0.07(+0.70%) |
Mar 30, 2016 | 9.580 | 10.20 | 9.500 | 10.06 | 2,961,002 | +0.46(+4.79%) |
Mar 29, 2016 | 9.020 | 9.665 | 9.010 | 9.600 | 820,234 | +0.60(+6.67%) |
Mar 28, 2016 | 9.060 | 9.240 | 8.960 | 9.000 | 457,731 | +0.00(+0.00%) |
Mar 24, 2016 | 8.930 | 9.000 | 9.000 | 9.000 | 330,100 | +0.04(+0.45%) |
Mar 23, 2016 | 9.170 | 9.180 | 8.950 | 8.960 | 335,620 | -0.22(-2.40%) |
Mar 22, 2016 | 9.250 | 9.490 | 9.110 | 9.180 | 327,744 | -0.04(-0.43%) |
Mar 21, 2016 | 9.250 | 9.480 | 9.200 | 9.220 | 401,848 | -0.04(-0.43%) |
Mar 18, 2016 | 9.120 | 9.260 | 9.110 | 9.260 | 734,748 | +0.12(+1.31%) |
Mar 17, 2016 | 9.210 | 9.250 | 8.990 | 9.140 | 660,918 | -0.09(-0.98%) |
Mar 16, 2016 | 9.100 | 9.250 | 8.890 | 9.230 | 326,969 | +0.17(+1.88%) |
Mar 15, 2016 | 9.160 | 9.250 | 9.010 | 9.060 | 252,651 | -0.15(-1.63%) |
Mar 14, 2016 | 9.320 | 9.340 | 9.160 | 9.210 | 381,003 | -0.05(-0.54%) |
Mar 11, 2016 | 9.500 | 9.560 | 8.700 | 9.260 | 1,074,224 | -0.21(-2.17%) |
Mar 10, 2016 | 9.500 | 9.690 | 9.300 | 9.465 | 615,646 | -0.02(-0.16%) |
Mar 09, 2016 | 8.910 | 9.650 | 8.874 | 9.480 | 1,127,622 | +0.57(+6.40%) |
Mar 08, 2016 | 8.930 | 9.000 | 8.850 | 8.910 | 505,117 | -0.04(-0.45%) |
Mar 07, 2016 | 8.770 | 9.080 | 8.770 | 8.950 | 518,006 | +0.13(+1.47%) |
Mar 04, 2016 | 8.660 | 8.890 | 8.640 | 8.820 | 615,877 | +0.11(+1.26%) |
Mar 03, 2016 | 8.700 | 8.760 | 8.640 | 8.710 | 341,242 | +0.00(+0.00%) |
Mar 02, 2016 | 8.670 | 8.760 | 8.650 | 8.710 | 390,837 | +0.01(+0.11%) |
Mar 01, 2016 | 8.810 | 8.840 | 8.630 | 8.700 | 392,008 | -0.02(-0.23%) |
Feb 29, 2016 | 8.760 | 8.825 | 8.700 | 8.720 | 532,943 | -0.03(-0.34%) |
Feb 26, 2016 | 8.680 | 8.752 | 8.560 | 8.750 | 376,988 | +0.08(+0.92%) |
Feb 25, 2016 | 8.600 | 8.675 | 8.510 | 8.670 | 411,413 | +0.10(+1.17%) |
Feb 24, 2016 | 8.520 | 8.630 | 8.430 | 8.570 | 325,500 | -0.02(-0.23%) |
Feb 23, 2016 | 8.740 | 8.800 | 8.510 | 8.590 | 464,505 | -0.13(-1.49%) |
Feb 22, 2016 | 8.750 | 8.790 | 8.600 | 8.720 | 943,366 | +0.21(+2.47%) |
Feb 19, 2016 | 8.290 | 8.580 | 8.250 | 8.510 | 1,628,372 | +0.26(+3.15%) |
Feb 18, 2016 | 7.840 | 8.270 | 7.840 | 8.250 | 1,212,223 | +0.39(+4.96%) |
Feb 17, 2016 | 7.900 | 7.980 | 7.790 | 7.860 | 600,788 | +0.06(+0.77%) |
Feb 16, 2016 | 7.880 | 7.950 | 7.750 | 7.800 | 376,367 | +0.05(+0.65%) |
Feb 12, 2016 | 7.500 | 7.750 | 7.750 | 7.750 | 621,600 | +0.28(+3.75%) |
Feb 11, 2016 | 7.080 | 7.520 | 7.080 | 7.470 | 514,276 | +0.24(+3.32%) |
Feb 10, 2016 | 7.180 | 7.360 | 7.150 | 7.230 | 220,624 | +0.07(+0.98%) |
Feb 09, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 246,798 | -0.03(-0.42%) |
Feb 08, 2016 | 7.120 | 7.200 | 6.960 | 7.190 | 456,272 | -0.01(-0.14%) |
Feb 05, 2016 | 7.470 | 7.470 | 7.200 | 7.200 | 576,474 | -0.30(-4.00%) |
Feb 04, 2016 | 7.330 | 7.580 | 7.320 | 7.500 | 396,417 | +0.20(+2.74%) |
Feb 03, 2016 | 7.380 | 7.560 | 7.220 | 7.300 | 1,018,112 | -0.04(-0.54%) |
Feb 02, 2016 | 7.270 | 7.360 | 7.200 | 7.340 | 376,344 | +0.08(+1.10%) |