Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.600 | 8.670 | 8.160 | 8.290 | 216,067 | -0.30(-3.49%) |
Apr 28, 2016 | 8.700 | 9.012 | 8.540 | 8.590 | 425,426 | -0.14(-1.60%) |
Apr 27, 2016 | 9.430 | 9.450 | 8.630 | 8.730 | 450,647 | -0.76(-8.01%) |
Apr 26, 2016 | 9.630 | 9.630 | 9.120 | 9.490 | 272,781 | -0.21(-2.16%) |
Apr 25, 2016 | 9.800 | 10.09 | 9.480 | 9.700 | 191,782 | -0.08(-0.82%) |
Apr 22, 2016 | 9.690 | 10.00 | 9.470 | 9.780 | 226,590 | +0.04(+0.41%) |
Apr 21, 2016 | 9.370 | 9.940 | 9.290 | 9.740 | 324,835 | +0.37(+3.95%) |
Apr 20, 2016 | 9.300 | 9.590 | 9.090 | 9.370 | 178,444 | +0.09(+0.97%) |
Apr 19, 2016 | 9.730 | 10.26 | 8.818 | 9.280 | 459,928 | -0.52(-5.31%) |
Apr 18, 2016 | 9.860 | 9.960 | 9.551 | 9.800 | 326,248 | -0.02(-0.20%) |
Apr 15, 2016 | 9.980 | 10.04 | 9.405 | 9.820 | 336,815 | -0.22(-2.19%) |
Apr 14, 2016 | 9.160 | 10.09 | 9.160 | 10.04 | 391,187 | +0.75(+8.07%) |
Apr 13, 2016 | 9.050 | 9.390 | 8.930 | 9.290 | 265,911 | +0.30(+3.34%) |
Apr 12, 2016 | 8.630 | 9.110 | 8.530 | 8.990 | 126,303 | +0.24(+2.74%) |
Apr 11, 2016 | 8.840 | 9.040 | 8.560 | 8.750 | 180,263 | -0.18(-2.02%) |
Apr 08, 2016 | 9.720 | 9.720 | 8.600 | 8.930 | 372,619 | -0.60(-6.30%) |
Apr 07, 2016 | 9.400 | 9.850 | 9.220 | 9.530 | 367,566 | -0.03(-0.31%) |
Apr 06, 2016 | 8.720 | 9.590 | 8.710 | 9.560 | 593,976 | +0.86(+9.89%) |
Apr 05, 2016 | 9.580 | 9.700 | 8.660 | 8.700 | 387,109 | -1.02(-10.49%) |
Apr 04, 2016 | 8.600 | 9.890 | 8.530 | 9.720 | 610,954 | +1.09(+12.63%) |
Apr 01, 2016 | 8.120 | 8.650 | 7.990 | 8.630 | 439,639 | +0.41(+4.99%) |
Mar 31, 2016 | 8.000 | 8.610 | 8.000 | 8.220 | 275,592 | +0.01(+0.12%) |
Mar 30, 2016 | 8.420 | 8.890 | 8.090 | 8.210 | 282,567 | -0.29(-3.41%) |
Mar 29, 2016 | 8.310 | 8.550 | 7.890 | 8.500 | 397,153 | -0.11(-1.28%) |
Mar 28, 2016 | 8.140 | 8.780 | 7.860 | 8.610 | 210,871 | +0.51(+6.30%) |
Mar 24, 2016 | 8.350 | 8.100 | 8.100 | 8.100 | 474,800 | -0.50(-5.81%) |
Mar 23, 2016 | 8.600 | 8.990 | 8.345 | 8.600 | 444,451 | -0.07(-0.81%) |
Mar 22, 2016 | 8.020 | 8.680 | 8.000 | 8.670 | 394,139 | +0.62(+7.70%) |
Mar 21, 2016 | 7.200 | 8.183 | 7.100 | 8.050 | 423,166 | +0.78(+10.73%) |
Mar 18, 2016 | 7.240 | 7.450 | 6.910 | 7.270 | 940,017 | +0.05(+0.69%) |
Mar 17, 2016 | 7.570 | 7.605 | 7.170 | 7.220 | 439,197 | -0.33(-4.37%) |
Mar 16, 2016 | 7.600 | 7.920 | 7.370 | 7.550 | 306,538 | -0.15(-1.95%) |
Mar 15, 2016 | 8.190 | 8.270 | 7.530 | 7.700 | 302,742 | -0.67(-8.00%) |
Mar 14, 2016 | 8.200 | 8.630 | 8.110 | 8.370 | 386,137 | +0.20(+2.45%) |
Mar 11, 2016 | 7.990 | 8.750 | 7.577 | 8.170 | 711,831 | -0.28(-3.31%) |
Mar 10, 2016 | 9.000 | 9.290 | 8.210 | 8.450 | 273,504 | -0.49(-5.48%) |
Mar 09, 2016 | 9.210 | 9.210 | 8.360 | 8.940 | 222,740 | -0.21(-2.30%) |
Mar 08, 2016 | 9.610 | 9.750 | 8.780 | 9.150 | 327,687 | -0.46(-4.79%) |
Mar 07, 2016 | 8.960 | 10.30 | 8.770 | 9.610 | 871,840 | +0.74(+8.34%) |
Mar 04, 2016 | 7.590 | 9.050 | 7.450 | 8.870 | 643,474 | +1.27(+16.71%) |
Mar 03, 2016 | 7.890 | 7.920 | 7.380 | 7.600 | 298,028 | -0.21(-2.69%) |
Mar 02, 2016 | 7.120 | 7.940 | 7.100 | 7.810 | 537,615 | +0.68(+9.54%) |
Mar 01, 2016 | 6.950 | 7.450 | 6.740 | 7.130 | 447,457 | +0.25(+3.63%) |
Feb 29, 2016 | 7.400 | 7.620 | 6.820 | 6.880 | 271,952 | -0.53(-7.15%) |
Feb 26, 2016 | 7.280 | 7.510 | 7.080 | 7.410 | 210,118 | +0.25(+3.49%) |
Feb 25, 2016 | 7.410 | 7.455 | 7.020 | 7.160 | 202,181 | -0.31(-4.15%) |
Feb 24, 2016 | 7.260 | 7.540 | 7.050 | 7.470 | 218,650 | +0.12(+1.63%) |
Feb 23, 2016 | 7.710 | 7.760 | 7.250 | 7.350 | 232,803 | -0.49(-6.25%) |
Feb 22, 2016 | 8.320 | 8.380 | 7.700 | 7.840 | 312,224 | -0.30(-3.69%) |
Feb 19, 2016 | 7.450 | 8.490 | 7.090 | 8.140 | 454,461 | +0.64(+8.53%) |
Feb 18, 2016 | 7.760 | 7.990 | 7.270 | 7.500 | 419,176 | -0.26(-3.35%) |
Feb 17, 2016 | 7.860 | 7.990 | 7.520 | 7.760 | 504,204 | +0.16(+2.11%) |
Feb 16, 2016 | 6.810 | 7.810 | 6.510 | 7.600 | 751,853 | +1.10(+16.92%) |
Feb 12, 2016 | 6.390 | 6.500 | 6.500 | 6.500 | 427,600 | +0.17(+2.69%) |
Feb 11, 2016 | 6.150 | 6.600 | 6.100 | 6.330 | 488,490 | -0.03(-0.47%) |
Feb 10, 2016 | 6.820 | 7.345 | 6.150 | 6.360 | 654,135 | -0.44(-6.47%) |
Feb 09, 2016 | 6.700 | 7.083 | 6.320 | 6.800 | 637,300 | +0.00(+0.00%) |
Feb 08, 2016 | 7.520 | 7.920 | 6.340 | 6.800 | 1,097,279 | -1.04(-13.27%) |
Feb 05, 2016 | 8.360 | 8.560 | 7.810 | 7.840 | 533,577 | -0.66(-7.76%) |
Feb 04, 2016 | 8.550 | 9.080 | 8.310 | 8.500 | 566,811 | -0.05(-0.58%) |
Feb 03, 2016 | 9.050 | 9.060 | 8.010 | 8.550 | 762,688 | -0.48(-5.32%) |
Feb 02, 2016 | 9.630 | 9.650 | 8.900 | 9.030 | 347,929 | -0.72(-7.38%) |