Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.373 | 9.373 | 9.043 | 9.043 | 899,246 | -0.29(-3.12%) |
Apr 28, 2016 | 9.273 | 9.429 | 9.245 | 9.334 | 259,986 | +0.02(+0.24%) |
Apr 27, 2016 | 9.323 | 9.413 | 9.250 | 9.312 | 184,274 | +0.01(+0.12%) |
Apr 26, 2016 | 9.373 | 9.418 | 9.290 | 9.301 | 241,751 | -0.09(-0.95%) |
Apr 25, 2016 | 9.407 | 9.446 | 9.385 | 9.390 | 178,672 | +0.02(+0.18%) |
Apr 22, 2016 | 9.290 | 9.373 | 9.251 | 9.373 | 243,454 | +0.09(+0.96%) |
Apr 21, 2016 | 9.234 | 9.340 | 9.189 | 9.284 | 278,590 | +0.11(+1.16%) |
Apr 20, 2016 | 9.144 | 9.306 | 9.144 | 9.178 | 239,578 | -0.01(-0.12%) |
Apr 19, 2016 | 9.222 | 9.441 | 9.122 | 9.189 | 432,570 | -0.08(-0.91%) |
Apr 18, 2016 | 8.982 | 9.273 | 8.971 | 9.273 | 287,671 | +0.22(+2.47%) |
Apr 15, 2016 | 9.116 | 9.150 | 9.027 | 9.049 | 155,709 | -0.04(-0.49%) |
Apr 14, 2016 | 9.110 | 9.178 | 9.066 | 9.094 | 339,394 | +0.00(+0.02%) |
Apr 13, 2016 | 9.014 | 9.142 | 8.987 | 9.092 | 216,414 | +0.12(+1.30%) |
Apr 12, 2016 | 8.970 | 9.026 | 8.909 | 8.976 | 247,481 | +0.02(+0.25%) |
Apr 11, 2016 | 9.170 | 9.198 | 8.953 | 8.953 | 130,526 | -0.14(-1.59%) |
Apr 08, 2016 | 9.198 | 9.198 | 9.087 | 9.098 | 154,517 | -0.04(-0.49%) |
Apr 07, 2016 | 9.153 | 9.198 | 9.098 | 9.142 | 168,607 | -0.13(-1.44%) |
Apr 06, 2016 | 8.998 | 9.276 | 8.881 | 9.276 | 341,922 | +0.38(+4.25%) |
Apr 05, 2016 | 8.881 | 8.931 | 8.842 | 8.898 | 202,775 | -0.07(-0.74%) |
Apr 04, 2016 | 8.992 | 9.009 | 8.945 | 8.964 | 228,824 | -0.05(-0.55%) |
Apr 01, 2016 | 8.803 | 9.014 | 8.797 | 9.014 | 253,062 | +0.17(+1.95%) |
Mar 31, 2016 | 8.892 | 8.937 | 8.781 | 8.842 | 298,346 | -0.04(-0.44%) |
Mar 30, 2016 | 8.781 | 8.892 | 8.759 | 8.881 | 239,078 | +0.14(+1.59%) |
Mar 29, 2016 | 8.603 | 8.748 | 8.485 | 8.742 | 227,733 | +0.16(+1.81%) |
Mar 28, 2016 | 8.653 | 8.664 | 8.587 | 8.587 | 167,654 | -0.04(-0.45%) |
Mar 24, 2016 | 8.631 | 8.625 | 8.625 | 8.625 | 257,124 | -0.05(-0.58%) |
Mar 23, 2016 | 8.737 | 8.798 | 8.659 | 8.675 | 178,840 | -0.06(-0.70%) |
Mar 22, 2016 | 8.559 | 8.781 | 8.559 | 8.737 | 292,835 | +0.14(+1.68%) |
Mar 21, 2016 | 8.436 | 8.653 | 8.436 | 8.592 | 219,987 | +0.11(+1.24%) |
Mar 18, 2016 | 8.503 | 8.631 | 8.448 | 8.486 | 379,163 | +0.02(+0.20%) |
Mar 17, 2016 | 8.470 | 8.531 | 8.348 | 8.470 | 221,670 | -0.01(-0.13%) |
Mar 16, 2016 | 8.459 | 8.548 | 8.392 | 8.481 | 202,888 | +0.02(+0.28%) |
Mar 15, 2016 | 8.606 | 8.606 | 8.452 | 8.457 | 215,556 | -0.22(-2.48%) |
Mar 14, 2016 | 8.590 | 8.689 | 8.562 | 8.672 | 201,963 | +0.11(+1.29%) |
Mar 11, 2016 | 8.501 | 8.610 | 8.453 | 8.562 | 284,682 | +0.10(+1.24%) |
Mar 10, 2016 | 8.535 | 8.598 | 8.397 | 8.457 | 239,588 | +0.02(+0.20%) |
Mar 09, 2016 | 8.672 | 8.750 | 8.402 | 8.441 | 799,475 | -0.14(-1.67%) |
Mar 08, 2016 | 8.788 | 8.799 | 8.551 | 8.584 | 354,559 | -0.20(-2.26%) |
Mar 07, 2016 | 8.695 | 8.797 | 8.695 | 8.783 | 139,452 | +0.01(+0.13%) |
Mar 04, 2016 | 8.849 | 8.849 | 8.709 | 8.772 | 270,662 | -0.06(-0.63%) |
Mar 03, 2016 | 8.810 | 8.871 | 8.706 | 8.827 | 199,258 | +0.01(+0.13%) |
Mar 02, 2016 | 8.761 | 8.921 | 8.717 | 8.816 | 205,164 | +0.04(+0.50%) |
Mar 01, 2016 | 8.524 | 8.810 | 8.413 | 8.772 | 337,256 | +0.36(+4.26%) |
Feb 29, 2016 | 8.717 | 8.722 | 8.358 | 8.413 | 298,563 | -0.25(-2.87%) |
Feb 26, 2016 | 8.551 | 8.799 | 8.468 | 8.661 | 228,790 | +0.20(+2.41%) |
Feb 25, 2016 | 8.330 | 8.474 | 8.330 | 8.457 | 159,739 | +0.10(+1.19%) |
Feb 24, 2016 | 8.270 | 8.358 | 8.170 | 8.358 | 198,492 | +0.07(+0.80%) |
Feb 23, 2016 | 8.220 | 8.347 | 8.220 | 8.292 | 169,018 | +0.02(+0.20%) |
Feb 22, 2016 | 8.319 | 8.330 | 8.231 | 8.275 | 233,880 | +0.11(+1.35%) |
Feb 19, 2016 | 8.082 | 8.216 | 8.035 | 8.165 | 151,972 | +0.08(+0.96%) |
Feb 18, 2016 | 8.264 | 8.270 | 8.082 | 8.088 | 276,420 | -0.11(-1.35%) |
Feb 17, 2016 | 8.088 | 8.242 | 8.033 | 8.198 | 217,863 | +0.22(+2.71%) |
Feb 16, 2016 | 7.763 | 7.992 | 7.763 | 7.981 | 269,772 | +0.34(+4.44%) |
Feb 12, 2016 | 7.828 | 7.642 | 7.642 | 7.642 | 344,703 | -0.10(-1.27%) |
Feb 11, 2016 | 7.697 | 7.784 | 7.615 | 7.741 | 230,284 | -0.14(-1.74%) |
Feb 10, 2016 | 7.954 | 8.075 | 7.867 | 7.877 | 193,402 | -0.07(-0.83%) |
Feb 09, 2016 | 7.801 | 8.042 | 7.724 | 7.943 | 514,740 | +0.07(+0.83%) |
Feb 08, 2016 | 8.014 | 8.086 | 7.817 | 7.877 | 252,553 | -0.32(-3.87%) |
Feb 05, 2016 | 8.370 | 8.387 | 8.146 | 8.195 | 237,276 | -0.18(-2.09%) |
Feb 04, 2016 | 8.458 | 8.578 | 8.365 | 8.370 | 179,090 | -0.15(-1.74%) |
Feb 03, 2016 | 8.485 | 8.573 | 8.280 | 8.518 | 260,730 | +0.04(+0.45%) |
Feb 02, 2016 | 8.485 | 8.570 | 8.321 | 8.480 | 295,469 | -0.05(-0.64%) |