Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.849 | 9.936 | 9.821 | 9.830 | 29,170 | -0.10(-0.97%) |
Apr 28, 2016 | 9.821 | 9.974 | 9.720 | 9.926 | 54,558 | +0.10(+0.98%) |
Apr 27, 2016 | 9.773 | 9.965 | 9.773 | 9.830 | 31,911 | -0.01(-0.10%) |
Apr 26, 2016 | 9.821 | 9.917 | 9.745 | 9.840 | 20,323 | +0.01(+0.10%) |
Apr 25, 2016 | 9.897 | 9.939 | 9.677 | 9.830 | 32,446 | +0.06(+0.59%) |
Apr 22, 2016 | 9.802 | 9.984 | 9.773 | 9.773 | 30,947 | +0.04(+0.39%) |
Apr 21, 2016 | 9.984 | 9.984 | 9.629 | 9.734 | 19,378 | -0.16(-1.65%) |
Apr 20, 2016 | 9.821 | 10.11 | 9.821 | 9.897 | 94,378 | +0.08(+0.78%) |
Apr 19, 2016 | 9.830 | 9.830 | 9.734 | 9.821 | 16,207 | +0.01(+0.10%) |
Apr 18, 2016 | 9.610 | 9.840 | 9.600 | 9.811 | 62,947 | +0.19(+1.99%) |
Apr 15, 2016 | 9.475 | 9.725 | 9.360 | 9.619 | 36,385 | +0.14(+1.52%) |
Apr 14, 2016 | 9.591 | 9.591 | 9.274 | 9.475 | 54,720 | -0.12(-1.20%) |
Apr 13, 2016 | 9.149 | 9.706 | 9.092 | 9.591 | 87,904 | +0.51(+5.60%) |
Apr 12, 2016 | 8.871 | 9.218 | 8.871 | 9.082 | 66,491 | +0.22(+2.49%) |
Apr 11, 2016 | 8.584 | 9.005 | 8.564 | 8.862 | 72,340 | +0.39(+4.64%) |
Apr 08, 2016 | 8.545 | 8.564 | 8.468 | 8.468 | 7,999 | -0.04(-0.45%) |
Apr 07, 2016 | 8.459 | 8.584 | 8.459 | 8.507 | 18,399 | -0.01(-0.11%) |
Apr 06, 2016 | 8.459 | 8.718 | 8.440 | 8.516 | 15,837 | +0.02(+0.23%) |
Apr 05, 2016 | 8.641 | 8.679 | 8.411 | 8.497 | 15,450 | -0.20(-2.32%) |
Apr 04, 2016 | 8.564 | 8.785 | 8.507 | 8.699 | 32,909 | +0.04(+0.44%) |
Apr 01, 2016 | 8.555 | 9.080 | 8.516 | 8.660 | 17,724 | +0.16(+1.92%) |
Mar 31, 2016 | 8.954 | 9.091 | 8.497 | 8.497 | 22,922 | -0.32(-3.59%) |
Mar 30, 2016 | 8.958 | 9.053 | 8.698 | 8.814 | 16,815 | -0.01(-0.11%) |
Mar 29, 2016 | 8.401 | 9.025 | 8.401 | 8.823 | 25,719 | +0.47(+5.63%) |
Mar 28, 2016 | 8.353 | 8.545 | 8.152 | 8.353 | 25,455 | +0.04(+0.46%) |
Mar 24, 2016 | 8.478 | 8.315 | 8.315 | 8.315 | 54,950 | -0.21(-2.47%) |
Mar 23, 2016 | 8.843 | 8.843 | 8.497 | 8.526 | 34,170 | -0.29(-3.26%) |
Mar 22, 2016 | 8.862 | 9.034 | 8.756 | 8.814 | 12,739 | -0.09(-0.97%) |
Mar 21, 2016 | 8.612 | 8.938 | 8.612 | 8.900 | 18,943 | +0.22(+2.54%) |
Mar 18, 2016 | 8.823 | 8.938 | 8.162 | 8.679 | 62,993 | -0.19(-2.16%) |
Mar 17, 2016 | 8.900 | 9.053 | 8.804 | 8.871 | 21,735 | -0.03(-0.32%) |
Mar 16, 2016 | 8.938 | 8.944 | 8.752 | 8.900 | 9,165 | -0.11(-1.17%) |
Mar 15, 2016 | 8.689 | 9.020 | 8.689 | 9.005 | 31,503 | +0.18(+2.07%) |
Mar 14, 2016 | 8.996 | 9.082 | 8.660 | 8.823 | 8,480 | -0.21(-2.34%) |
Mar 11, 2016 | 8.900 | 9.073 | 8.699 | 9.034 | 21,275 | +0.20(+2.28%) |
Mar 10, 2016 | 8.737 | 8.929 | 8.737 | 8.833 | 18,840 | +0.18(+2.11%) |
Mar 09, 2016 | 8.699 | 8.852 | 8.631 | 8.651 | 5,841 | -0.13(-1.53%) |
Mar 08, 2016 | 8.871 | 8.900 | 8.777 | 8.785 | 15,335 | -0.12(-1.40%) |
Mar 07, 2016 | 8.671 | 9.065 | 8.671 | 8.910 | 19,355 | +0.21(+2.42%) |
Mar 04, 2016 | 8.604 | 8.795 | 8.604 | 8.699 | 51,967 | +0.03(+0.33%) |
Mar 03, 2016 | 8.565 | 8.725 | 8.565 | 8.671 | 15,420 | +0.09(+1.00%) |
Mar 02, 2016 | 8.393 | 8.594 | 8.384 | 8.585 | 20,559 | +0.20(+2.39%) |
Mar 01, 2016 | 8.518 | 8.556 | 8.279 | 8.384 | 20,639 | -0.06(-0.68%) |
Feb 29, 2016 | 8.804 | 8.814 | 8.365 | 8.441 | 28,605 | -0.28(-3.18%) |
Feb 26, 2016 | 8.422 | 8.737 | 8.365 | 8.718 | 26,392 | +0.27(+3.17%) |
Feb 25, 2016 | 8.288 | 8.451 | 8.145 | 8.451 | 17,558 | +0.15(+1.84%) |
Feb 24, 2016 | 8.107 | 8.336 | 7.934 | 8.298 | 17,642 | +0.11(+1.40%) |
Feb 23, 2016 | 8.145 | 8.231 | 8.126 | 8.183 | 11,611 | -0.05(-0.58%) |
Feb 22, 2016 | 8.059 | 8.231 | 8.021 | 8.231 | 17,187 | +0.28(+3.49%) |
Feb 19, 2016 | 8.040 | 8.135 | 7.934 | 7.954 | 8,568 | -0.11(-1.42%) |
Feb 18, 2016 | 8.240 | 8.326 | 7.934 | 8.068 | 22,399 | -0.17(-2.09%) |
Feb 17, 2016 | 8.078 | 8.288 | 7.963 | 8.240 | 27,856 | +0.15(+1.89%) |
Feb 16, 2016 | 7.992 | 8.087 | 7.877 | 8.087 | 23,396 | +0.12(+1.56%) |
Feb 12, 2016 | 7.657 | 7.963 | 7.963 | 7.963 | 46,131 | +0.40(+5.31%) |
Feb 11, 2016 | 7.696 | 7.791 | 7.428 | 7.562 | 43,193 | -0.19(-2.47%) |
Feb 10, 2016 | 7.170 | 8.011 | 7.170 | 7.753 | 103,054 | +0.49(+6.71%) |
Feb 09, 2016 | 7.361 | 7.485 | 7.227 | 7.265 | 77,619 | -0.18(-2.44%) |
Feb 08, 2016 | 7.600 | 7.676 | 7.323 | 7.447 | 56,416 | -0.23(-2.99%) |
Feb 05, 2016 | 7.868 | 7.868 | 7.600 | 7.676 | 23,774 | -0.19(-2.43%) |
Feb 04, 2016 | 7.705 | 7.877 | 7.609 | 7.868 | 16,480 | +0.11(+1.48%) |
Feb 03, 2016 | 7.762 | 7.848 | 7.581 | 7.753 | 34,609 | +0.04(+0.50%) |
Feb 02, 2016 | 7.782 | 7.992 | 7.657 | 7.715 | 62,649 | -0.10(-1.22%) |