Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.440 | 9.691 | 9.060 | 9.110 | 276,710 | -0.31(-3.29%) |
Apr 28, 2016 | 9.500 | 9.869 | 9.300 | 9.420 | 322,405 | -0.16(-1.67%) |
Apr 27, 2016 | 9.610 | 9.920 | 9.450 | 9.580 | 316,253 | -0.06(-0.62%) |
Apr 26, 2016 | 10.20 | 10.29 | 9.560 | 9.640 | 327,708 | -0.46(-4.55%) |
Apr 25, 2016 | 10.05 | 10.14 | 10.00 | 10.10 | 198,714 | -0.02(-0.20%) |
Apr 22, 2016 | 10.20 | 10.35 | 10.01 | 10.12 | 218,738 | -0.02(-0.15%) |
Apr 21, 2016 | 9.800 | 10.41 | 9.762 | 10.13 | 308,041 | +0.32(+3.31%) |
Apr 20, 2016 | 10.10 | 10.27 | 9.720 | 9.810 | 185,735 | -0.25(-2.49%) |
Apr 19, 2016 | 10.20 | 10.35 | 9.900 | 10.06 | 170,387 | -0.12(-1.18%) |
Apr 18, 2016 | 10.22 | 10.50 | 9.970 | 10.18 | 307,735 | -0.05(-0.49%) |
Apr 15, 2016 | 9.900 | 10.43 | 9.900 | 10.23 | 315,384 | +0.27(+2.71%) |
Apr 14, 2016 | 9.460 | 10.20 | 9.460 | 9.960 | 348,962 | +0.44(+4.62%) |
Apr 13, 2016 | 9.150 | 9.530 | 8.945 | 9.520 | 325,920 | +0.44(+4.85%) |
Apr 12, 2016 | 8.750 | 9.170 | 8.750 | 9.080 | 350,387 | +0.40(+4.61%) |
Apr 11, 2016 | 9.110 | 9.390 | 8.600 | 8.680 | 293,944 | -0.32(-3.56%) |
Apr 08, 2016 | 9.630 | 9.630 | 8.580 | 9.000 | 403,574 | -0.47(-4.96%) |
Apr 07, 2016 | 9.270 | 9.670 | 9.270 | 9.470 | 429,685 | +0.06(+0.64%) |
Apr 06, 2016 | 8.960 | 9.458 | 8.910 | 9.410 | 321,876 | +0.47(+5.26%) |
Apr 05, 2016 | 9.040 | 9.290 | 8.900 | 8.940 | 235,873 | -0.19(-2.08%) |
Apr 04, 2016 | 9.000 | 9.350 | 8.880 | 9.130 | 300,234 | +0.17(+1.90%) |
Apr 01, 2016 | 8.300 | 9.060 | 8.300 | 8.960 | 361,596 | +0.44(+5.16%) |
Mar 31, 2016 | 8.820 | 9.030 | 8.470 | 8.520 | 632,548 | -0.27(-3.07%) |
Mar 30, 2016 | 8.730 | 9.100 | 8.570 | 8.790 | 463,032 | +0.13(+1.50%) |
Mar 29, 2016 | 8.200 | 8.750 | 8.000 | 8.660 | 304,790 | +0.41(+4.97%) |
Mar 28, 2016 | 8.370 | 8.430 | 8.140 | 8.250 | 142,980 | -0.01(-0.12%) |
Mar 24, 2016 | 8.220 | 8.260 | 8.260 | 8.260 | 189,900 | -0.08(-0.96%) |
Mar 23, 2016 | 8.990 | 9.160 | 8.310 | 8.340 | 255,922 | -0.66(-7.33%) |
Mar 22, 2016 | 8.700 | 9.170 | 8.700 | 9.000 | 443,078 | +0.25(+2.86%) |
Mar 21, 2016 | 8.730 | 9.150 | 8.615 | 8.750 | 264,854 | -0.07(-0.79%) |
Mar 18, 2016 | 8.450 | 8.902 | 8.100 | 8.820 | 502,600 | +0.45(+5.38%) |
Mar 17, 2016 | 8.290 | 8.520 | 7.910 | 8.370 | 336,233 | +0.06(+0.72%) |
Mar 16, 2016 | 8.360 | 8.580 | 8.100 | 8.310 | 280,579 | -0.13(-1.54%) |
Mar 15, 2016 | 8.790 | 8.790 | 8.340 | 8.440 | 291,181 | -0.40(-4.52%) |
Mar 14, 2016 | 8.620 | 9.095 | 8.570 | 8.840 | 220,249 | +0.22(+2.55%) |
Mar 11, 2016 | 8.490 | 8.630 | 8.260 | 8.620 | 200,677 | +0.28(+3.36%) |
Mar 10, 2016 | 8.430 | 8.750 | 8.140 | 8.340 | 341,294 | -0.06(-0.77%) |
Mar 09, 2016 | 8.690 | 9.200 | 8.210 | 8.405 | 443,194 | -0.20(-2.27%) |
Mar 08, 2016 | 9.320 | 9.950 | 8.540 | 8.600 | 654,909 | -1.53(-15.10%) |
Mar 07, 2016 | 9.110 | 10.43 | 8.960 | 10.13 | 342,089 | +0.90(+9.75%) |
Mar 04, 2016 | 9.220 | 9.720 | 9.030 | 9.230 | 340,008 | +0.04(+0.44%) |
Mar 03, 2016 | 9.350 | 9.630 | 9.070 | 9.190 | 315,196 | -0.24(-2.55%) |
Mar 02, 2016 | 9.250 | 9.520 | 9.010 | 9.430 | 413,462 | +0.28(+3.06%) |
Mar 01, 2016 | 8.380 | 9.170 | 8.280 | 9.150 | 418,580 | +0.82(+9.84%) |
Feb 29, 2016 | 8.730 | 8.889 | 8.310 | 8.330 | 242,321 | -0.36(-4.14%) |
Feb 26, 2016 | 8.450 | 8.730 | 8.199 | 8.690 | 266,962 | +0.23(+2.72%) |
Feb 25, 2016 | 8.510 | 8.680 | 8.330 | 8.460 | 293,422 | -0.09(-1.05%) |
Feb 24, 2016 | 8.120 | 8.590 | 7.860 | 8.550 | 358,909 | +0.29(+3.51%) |
Feb 23, 2016 | 8.870 | 8.880 | 8.240 | 8.260 | 189,149 | -0.57(-6.46%) |
Feb 22, 2016 | 8.940 | 9.120 | 8.734 | 8.830 | 180,273 | +0.01(+0.11%) |
Feb 19, 2016 | 8.590 | 8.920 | 8.440 | 8.820 | 171,055 | +0.16(+1.85%) |
Feb 18, 2016 | 9.010 | 9.190 | 8.610 | 8.660 | 244,536 | -0.36(-3.99%) |
Feb 17, 2016 | 9.100 | 9.340 | 8.760 | 9.020 | 283,179 | +0.02(+0.22%) |
Feb 16, 2016 | 8.340 | 9.090 | 8.240 | 9.000 | 476,301 | +1.06(+13.35%) |
Feb 12, 2016 | 8.080 | 7.940 | 7.940 | 7.940 | 376,200 | -0.06(-0.75%) |
Feb 11, 2016 | 7.820 | 8.160 | 7.690 | 8.000 | 459,073 | +0.00(+0.00%) |
Feb 10, 2016 | 8.340 | 8.620 | 7.890 | 8.000 | 476,762 | -0.18(-2.20%) |
Feb 09, 2016 | 7.820 | 8.500 | 7.540 | 8.180 | 480,826 | +0.10(+1.24%) |
Feb 08, 2016 | 8.350 | 8.490 | 7.980 | 8.080 | 575,124 | -0.42(-4.94%) |
Feb 05, 2016 | 8.500 | 8.925 | 8.320 | 8.500 | 527,701 | -0.10(-1.16%) |
Feb 04, 2016 | 8.380 | 9.110 | 8.140 | 8.600 | 379,583 | +0.29(+3.49%) |
Feb 03, 2016 | 7.890 | 8.350 | 7.670 | 8.310 | 537,678 | +0.48(+6.13%) |
Feb 02, 2016 | 8.370 | 8.440 | 7.780 | 7.830 | 467,422 | -0.61(-7.23%) |