Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.440 | 9.565 | 9.020 | 9.300 | 152,451 | -0.10(-1.06%) |
Apr 28, 2016 | 9.480 | 9.960 | 9.200 | 9.400 | 108,753 | -0.04(-0.42%) |
Apr 27, 2016 | 9.620 | 9.720 | 9.290 | 9.440 | 119,721 | -0.15(-1.56%) |
Apr 26, 2016 | 10.14 | 10.14 | 9.390 | 9.590 | 198,134 | -0.48(-4.77%) |
Apr 25, 2016 | 10.19 | 10.45 | 9.976 | 10.07 | 169,152 | -0.18(-1.76%) |
Apr 22, 2016 | 9.920 | 10.36 | 9.780 | 10.25 | 153,783 | +0.33(+3.33%) |
Apr 21, 2016 | 8.980 | 10.26 | 8.810 | 9.920 | 291,470 | +0.89(+9.86%) |
Apr 20, 2016 | 9.310 | 9.560 | 8.770 | 9.030 | 289,250 | -0.01(-0.11%) |
Apr 19, 2016 | 9.050 | 9.239 | 8.900 | 9.040 | 210,973 | +0.00(+0.00%) |
Apr 18, 2016 | 8.890 | 9.240 | 8.890 | 9.040 | 261,053 | +0.06(+0.67%) |
Apr 15, 2016 | 8.960 | 9.180 | 8.835 | 8.980 | 191,989 | -0.02(-0.22%) |
Apr 14, 2016 | 9.000 | 9.200 | 8.880 | 9.000 | 236,038 | +0.00(+0.00%) |
Apr 13, 2016 | 9.030 | 9.220 | 8.760 | 9.000 | 283,763 | +0.03(+0.33%) |
Apr 12, 2016 | 8.870 | 9.060 | 8.450 | 8.970 | 129,326 | +0.13(+1.47%) |
Apr 11, 2016 | 9.000 | 9.390 | 8.785 | 8.840 | 152,361 | -0.10(-1.12%) |
Apr 08, 2016 | 9.100 | 9.130 | 8.740 | 8.940 | 175,740 | -0.14(-1.54%) |
Apr 07, 2016 | 9.000 | 9.270 | 8.650 | 9.080 | 300,029 | +0.02(+0.22%) |
Apr 06, 2016 | 9.130 | 9.260 | 8.700 | 9.060 | 372,743 | +0.07(+0.78%) |
Apr 05, 2016 | 9.260 | 9.440 | 8.990 | 8.990 | 258,479 | -0.30(-3.23%) |
Apr 04, 2016 | 8.970 | 9.630 | 8.900 | 9.290 | 294,362 | +0.32(+3.57%) |
Apr 01, 2016 | 8.920 | 9.280 | 8.700 | 8.970 | 491,031 | +0.05(+0.56%) |
Mar 31, 2016 | 8.590 | 9.280 | 8.310 | 8.920 | 282,492 | +0.28(+3.24%) |
Mar 30, 2016 | 8.860 | 9.450 | 8.500 | 8.640 | 230,428 | -0.05(-0.58%) |
Mar 29, 2016 | 8.130 | 8.800 | 7.860 | 8.690 | 201,409 | +0.45(+5.46%) |
Mar 28, 2016 | 8.500 | 8.590 | 8.080 | 8.240 | 114,831 | -0.18(-2.14%) |
Mar 24, 2016 | 8.220 | 8.420 | 8.420 | 8.420 | 169,600 | +0.05(+0.60%) |
Mar 23, 2016 | 9.090 | 9.255 | 8.150 | 8.370 | 411,054 | -0.89(-9.61%) |
Mar 22, 2016 | 8.750 | 10.00 | 8.750 | 9.260 | 339,210 | +0.36(+4.04%) |
Mar 21, 2016 | 8.280 | 9.180 | 8.020 | 8.900 | 297,213 | +0.58(+6.97%) |
Mar 18, 2016 | 7.830 | 8.380 | 7.740 | 8.320 | 472,078 | +0.56(+7.22%) |
Mar 17, 2016 | 7.700 | 7.950 | 7.370 | 7.760 | 382,295 | +0.07(+0.91%) |
Mar 16, 2016 | 7.710 | 8.330 | 7.560 | 7.690 | 348,005 | +0.02(+0.26%) |
Mar 15, 2016 | 8.280 | 8.420 | 7.110 | 7.670 | 658,592 | -1.20(-13.53%) |
Mar 14, 2016 | 8.080 | 9.220 | 8.080 | 8.870 | 362,566 | +0.97(+12.28%) |
Mar 11, 2016 | 7.530 | 8.170 | 7.260 | 7.900 | 237,268 | +0.55(+7.48%) |
Mar 10, 2016 | 7.610 | 7.755 | 7.150 | 7.350 | 175,572 | -0.27(-3.54%) |
Mar 09, 2016 | 7.840 | 7.900 | 7.280 | 7.620 | 194,061 | -0.22(-2.81%) |
Mar 08, 2016 | 8.350 | 8.450 | 7.430 | 7.840 | 350,700 | -0.58(-6.89%) |
Mar 07, 2016 | 7.800 | 8.450 | 7.250 | 8.420 | 302,908 | +0.54(+6.85%) |
Mar 04, 2016 | 7.460 | 8.180 | 7.220 | 7.880 | 326,235 | +0.55(+7.50%) |
Mar 03, 2016 | 6.900 | 7.630 | 6.900 | 7.330 | 276,470 | +0.40(+5.77%) |
Mar 02, 2016 | 6.420 | 7.095 | 6.340 | 6.930 | 342,197 | +0.56(+8.79%) |
Mar 01, 2016 | 5.940 | 6.395 | 5.900 | 6.370 | 225,592 | +0.47(+7.97%) |
Feb 29, 2016 | 6.100 | 6.280 | 5.890 | 5.900 | 139,161 | -0.19(-3.12%) |
Feb 26, 2016 | 5.850 | 6.170 | 5.850 | 6.090 | 190,403 | +0.29(+5.00%) |
Feb 25, 2016 | 5.900 | 5.970 | 5.540 | 5.800 | 124,181 | -0.11(-1.86%) |
Feb 24, 2016 | 5.720 | 5.970 | 5.500 | 5.910 | 163,817 | +0.09(+1.55%) |
Feb 23, 2016 | 6.160 | 6.200 | 5.810 | 5.820 | 147,241 | -0.42(-6.73%) |
Feb 22, 2016 | 6.200 | 6.360 | 6.160 | 6.240 | 195,983 | +0.11(+1.79%) |
Feb 19, 2016 | 6.030 | 6.310 | 5.780 | 6.130 | 208,107 | +0.03(+0.49%) |
Feb 18, 2016 | 6.510 | 6.530 | 6.070 | 6.100 | 322,333 | -0.36(-5.57%) |
Feb 17, 2016 | 5.890 | 6.700 | 5.890 | 6.460 | 428,210 | +0.63(+10.81%) |
Feb 16, 2016 | 5.640 | 5.870 | 5.590 | 5.830 | 291,399 | +0.28(+5.05%) |
Feb 12, 2016 | 5.390 | 5.550 | 5.550 | 5.550 | 297,800 | +0.22(+4.13%) |
Feb 11, 2016 | 5.180 | 5.490 | 5.040 | 5.330 | 255,311 | -0.01(-0.19%) |
Feb 10, 2016 | 5.830 | 6.084 | 5.330 | 5.340 | 293,136 | -0.46(-7.93%) |
Feb 09, 2016 | 5.350 | 5.913 | 4.830 | 5.800 | 260,189 | +0.35(+6.42%) |
Feb 08, 2016 | 5.650 | 5.760 | 5.250 | 5.450 | 360,732 | -0.31(-5.38%) |
Feb 05, 2016 | 5.980 | 6.300 | 5.460 | 5.760 | 540,741 | -0.20(-3.36%) |
Feb 04, 2016 | 5.880 | 6.640 | 5.810 | 5.960 | 357,389 | +0.08(+1.36%) |
Feb 03, 2016 | 5.840 | 5.950 | 5.430 | 5.880 | 309,196 | +0.04(+0.68%) |
Feb 02, 2016 | 5.990 | 6.000 | 5.580 | 5.840 | 318,374 | -0.23(-3.79%) |