Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.910 | 8.931 | 8.370 | 8.480 | 739,868 | -0.44(-4.93%) |
Apr 28, 2016 | 9.130 | 9.210 | 8.538 | 8.920 | 1,197,157 | -0.35(-3.78%) |
Apr 27, 2016 | 9.000 | 9.270 | 8.880 | 9.270 | 951,354 | +0.24(+2.66%) |
Apr 26, 2016 | 8.430 | 9.040 | 8.340 | 9.030 | 1,005,700 | +0.60(+7.12%) |
Apr 25, 2016 | 8.660 | 8.850 | 8.300 | 8.430 | 775,574 | -0.23(-2.66%) |
Apr 22, 2016 | 8.230 | 8.660 | 8.230 | 8.660 | 925,546 | +0.46(+5.61%) |
Apr 21, 2016 | 8.360 | 8.440 | 8.180 | 8.200 | 941,530 | -0.10(-1.20%) |
Apr 20, 2016 | 8.440 | 8.500 | 8.230 | 8.300 | 613,765 | -0.07(-0.84%) |
Apr 19, 2016 | 8.500 | 8.500 | 8.245 | 8.370 | 637,614 | -0.12(-1.41%) |
Apr 18, 2016 | 8.420 | 8.500 | 8.160 | 8.490 | 487,039 | +0.03(+0.35%) |
Apr 15, 2016 | 8.480 | 8.500 | 8.335 | 8.460 | 729,551 | -0.04(-0.47%) |
Apr 14, 2016 | 8.170 | 8.500 | 8.070 | 8.500 | 1,042,851 | +0.37(+4.55%) |
Apr 13, 2016 | 7.680 | 8.290 | 7.670 | 8.130 | 1,029,305 | +0.48(+6.27%) |
Apr 12, 2016 | 7.480 | 7.940 | 7.430 | 7.650 | 1,127,414 | +0.18(+2.41%) |
Apr 11, 2016 | 7.530 | 7.810 | 7.460 | 7.470 | 804,216 | +0.01(+0.13%) |
Apr 08, 2016 | 7.540 | 7.620 | 7.360 | 7.460 | 614,590 | +0.02(+0.27%) |
Apr 07, 2016 | 7.480 | 7.890 | 7.410 | 7.440 | 1,853,214 | -0.06(-0.80%) |
Apr 06, 2016 | 7.530 | 7.580 | 7.310 | 7.500 | 740,144 | -0.06(-0.79%) |
Apr 05, 2016 | 7.500 | 7.695 | 7.350 | 7.560 | 853,317 | +0.03(+0.40%) |
Apr 04, 2016 | 7.940 | 8.120 | 7.475 | 7.530 | 1,562,063 | -0.43(-5.40%) |
Apr 01, 2016 | 7.960 | 8.070 | 7.770 | 7.960 | 1,445,535 | -0.09(-1.12%) |
Mar 31, 2016 | 7.460 | 8.170 | 7.455 | 8.050 | 1,470,571 | +0.56(+7.48%) |
Mar 30, 2016 | 7.400 | 7.720 | 7.330 | 7.490 | 1,574,601 | +0.09(+1.22%) |
Mar 29, 2016 | 7.640 | 7.890 | 7.110 | 7.400 | 3,707,320 | -0.74(-9.09%) |
Mar 28, 2016 | 7.960 | 8.340 | 7.740 | 8.140 | 1,764,218 | +0.19(+2.39%) |
Mar 24, 2016 | 7.780 | 7.950 | 7.950 | 7.950 | 1,057,200 | +0.11(+1.40%) |
Mar 23, 2016 | 8.240 | 8.271 | 7.830 | 7.840 | 1,234,798 | -0.49(-5.88%) |
Mar 22, 2016 | 8.400 | 8.460 | 8.080 | 8.330 | 822,761 | -0.09(-1.07%) |
Mar 21, 2016 | 8.360 | 8.500 | 8.230 | 8.420 | 729,201 | -0.01(-0.12%) |
Mar 18, 2016 | 8.390 | 8.500 | 8.170 | 8.430 | 1,300,049 | +0.03(+0.36%) |
Mar 17, 2016 | 8.150 | 8.500 | 8.120 | 8.400 | 1,156,643 | +0.23(+2.82%) |
Mar 16, 2016 | 8.130 | 8.220 | 7.760 | 8.170 | 1,081,353 | -0.03(-0.37%) |
Mar 15, 2016 | 7.940 | 8.200 | 7.880 | 8.200 | 1,028,331 | +0.11(+1.36%) |
Mar 14, 2016 | 8.550 | 8.690 | 7.850 | 8.090 | 1,464,558 | -0.64(-7.33%) |
Mar 11, 2016 | 8.280 | 8.820 | 8.258 | 8.730 | 1,489,547 | +0.39(+4.68%) |
Mar 10, 2016 | 8.540 | 8.790 | 8.215 | 8.340 | 1,889,143 | -0.21(-2.46%) |
Mar 09, 2016 | 9.650 | 9.870 | 8.310 | 8.550 | 4,032,320 | -0.93(-9.81%) |
Mar 08, 2016 | 9.900 | 10.30 | 9.450 | 9.480 | 2,774,935 | -0.54(-5.39%) |
Mar 07, 2016 | 9.600 | 10.07 | 9.130 | 10.02 | 6,191,584 | +1.58(+18.72%) |
Mar 04, 2016 | 8.400 | 8.660 | 8.230 | 8.440 | 1,905,746 | +0.03(+0.36%) |
Mar 03, 2016 | 8.440 | 8.551 | 8.300 | 8.410 | 1,286,009 | -0.01(-0.12%) |
Mar 02, 2016 | 8.380 | 8.800 | 8.190 | 8.420 | 2,100,602 | +0.10(+1.20%) |
Mar 01, 2016 | 8.650 | 8.765 | 8.150 | 8.320 | 1,616,043 | -0.38(-4.37%) |
Feb 29, 2016 | 8.230 | 8.805 | 8.200 | 8.700 | 1,460,180 | +0.41(+4.95%) |
Feb 26, 2016 | 8.390 | 8.500 | 8.160 | 8.290 | 934,992 | +0.00(+0.00%) |
Feb 25, 2016 | 8.050 | 8.500 | 7.720 | 8.290 | 1,390,022 | +0.31(+3.88%) |
Feb 24, 2016 | 7.520 | 8.070 | 7.280 | 7.980 | 1,506,643 | +0.36(+4.72%) |
Feb 23, 2016 | 7.840 | 8.090 | 7.530 | 7.620 | 1,235,330 | -0.29(-3.67%) |
Feb 22, 2016 | 8.170 | 8.250 | 7.800 | 7.910 | 1,294,616 | +0.01(+0.13%) |
Feb 19, 2016 | 8.700 | 8.800 | 7.690 | 7.900 | 3,125,684 | +0.13(+1.67%) |
Feb 18, 2016 | 8.000 | 8.230 | 7.520 | 7.770 | 1,753,406 | -0.22(-2.75%) |
Feb 17, 2016 | 7.670 | 8.450 | 7.670 | 7.990 | 2,924,414 | +0.44(+5.83%) |
Feb 16, 2016 | 7.000 | 7.750 | 6.880 | 7.550 | 1,836,918 | +0.61(+8.79%) |
Feb 12, 2016 | 6.590 | 6.940 | 6.940 | 6.940 | 1,088,500 | +0.38(+5.79%) |
Feb 11, 2016 | 6.750 | 6.870 | 6.430 | 6.560 | 1,063,257 | -0.33(-4.79%) |
Feb 10, 2016 | 6.770 | 7.020 | 6.610 | 6.890 | 1,022,718 | +0.13(+1.92%) |
Feb 09, 2016 | 6.900 | 6.980 | 6.480 | 6.760 | 1,818,426 | -0.26(-3.70%) |
Feb 08, 2016 | 6.670 | 7.030 | 6.390 | 7.020 | 2,117,298 | +0.22(+3.24%) |
Feb 05, 2016 | 6.900 | 7.030 | 6.730 | 6.800 | 959,430 | -0.20(-2.86%) |
Feb 04, 2016 | 6.780 | 7.100 | 6.720 | 7.000 | 1,411,646 | +0.20(+2.94%) |
Feb 03, 2016 | 6.230 | 6.860 | 6.160 | 6.800 | 1,226,728 | +0.58(+9.32%) |
Feb 02, 2016 | 6.520 | 6.620 | 6.115 | 6.220 | 1,309,358 | -0.41(-6.18%) |