Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.808 | 9.113 | 8.771 | 8.880 | 894,155 | +0.19(+2.17%) |
Apr 28, 2016 | 9.207 | 9.297 | 8.691 | 8.691 | 1,195,004 | -0.36(-4.01%) |
Apr 27, 2016 | 10.38 | 10.42 | 8.757 | 9.054 | 2,993,515 | -1.50(-14.24%) |
Apr 26, 2016 | 11.18 | 11.18 | 10.45 | 10.56 | 680,161 | -0.62(-5.52%) |
Apr 25, 2016 | 11.41 | 11.58 | 11.12 | 11.17 | 305,027 | -0.31(-2.72%) |
Apr 22, 2016 | 11.24 | 11.62 | 11.23 | 11.49 | 266,346 | +0.30(+2.73%) |
Apr 21, 2016 | 11.51 | 11.60 | 11.06 | 11.18 | 334,679 | -0.33(-2.90%) |
Apr 20, 2016 | 11.27 | 11.62 | 11.20 | 11.52 | 251,162 | +0.25(+2.19%) |
Apr 19, 2016 | 11.68 | 11.74 | 11.25 | 11.27 | 334,585 | -0.21(-1.83%) |
Apr 18, 2016 | 11.43 | 11.68 | 11.22 | 11.48 | 227,958 | -0.13(-1.13%) |
Apr 15, 2016 | 11.76 | 11.82 | 11.41 | 11.61 | 319,400 | -0.30(-2.50%) |
Apr 14, 2016 | 11.79 | 12.09 | 11.57 | 11.91 | 579,528 | +0.09(+0.80%) |
Apr 13, 2016 | 11.47 | 11.92 | 11.43 | 11.81 | 402,508 | +0.38(+3.37%) |
Apr 12, 2016 | 10.64 | 11.54 | 10.61 | 11.43 | 658,493 | +0.81(+7.59%) |
Apr 11, 2016 | 10.26 | 10.70 | 10.23 | 10.62 | 311,118 | +0.48(+4.72%) |
Apr 08, 2016 | 10.17 | 10.17 | 9.978 | 10.14 | 273,526 | +0.08(+0.79%) |
Apr 07, 2016 | 10.03 | 10.17 | 9.991 | 10.06 | 265,677 | -0.07(-0.72%) |
Apr 06, 2016 | 9.919 | 10.17 | 9.919 | 10.14 | 247,551 | +0.28(+2.80%) |
Apr 05, 2016 | 10.01 | 10.01 | 9.773 | 9.860 | 241,062 | -0.17(-1.74%) |
Apr 04, 2016 | 10.12 | 10.20 | 9.977 | 10.03 | 168,225 | -0.08(-0.79%) |
Apr 01, 2016 | 10.34 | 10.42 | 9.991 | 10.11 | 382,176 | -0.41(-3.86%) |
Mar 31, 2016 | 10.26 | 10.52 | 10.23 | 10.52 | 351,511 | +0.28(+2.77%) |
Mar 30, 2016 | 9.998 | 10.27 | 9.846 | 10.24 | 762,716 | +0.25(+2.47%) |
Mar 29, 2016 | 10.04 | 10.17 | 9.875 | 9.991 | 460,633 | -0.14(-1.36%) |
Mar 28, 2016 | 10.41 | 10.46 | 10.04 | 10.13 | 185,613 | -0.18(-1.76%) |
Mar 24, 2016 | 9.940 | 10.31 | 10.31 | 10.31 | 415,646 | +0.33(+3.27%) |
Mar 23, 2016 | 10.28 | 10.35 | 9.956 | 9.984 | 578,258 | -0.36(-3.52%) |
Mar 22, 2016 | 10.01 | 10.47 | 9.956 | 10.35 | 629,356 | +0.22(+2.14%) |
Mar 21, 2016 | 9.725 | 10.34 | 9.655 | 10.13 | 653,809 | +0.31(+3.14%) |
Mar 18, 2016 | 9.599 | 9.865 | 9.493 | 9.823 | 606,034 | +0.35(+3.70%) |
Mar 17, 2016 | 9.388 | 9.767 | 8.982 | 9.472 | 938,682 | -0.04(-0.37%) |
Mar 16, 2016 | 8.148 | 9.669 | 8.134 | 9.507 | 1,446,959 | +1.44(+17.90%) |
Mar 15, 2016 | 9.199 | 9.241 | 7.959 | 8.064 | 791,531 | -0.75(-8.51%) |
Mar 14, 2016 | 8.407 | 9.038 | 8.337 | 8.814 | 951,202 | +0.42(+5.01%) |
Mar 11, 2016 | 8.225 | 8.548 | 8.176 | 8.393 | 753,655 | +0.34(+4.26%) |
Mar 10, 2016 | 8.281 | 8.330 | 7.924 | 8.050 | 864,949 | -0.20(-2.38%) |
Mar 09, 2016 | 7.966 | 8.316 | 7.966 | 8.246 | 921,948 | +0.38(+4.81%) |
Mar 08, 2016 | 8.407 | 8.407 | 7.868 | 7.868 | 376,858 | -0.55(-6.57%) |
Mar 07, 2016 | 8.295 | 8.485 | 8.261 | 8.421 | 502,311 | +0.13(+1.61%) |
Mar 04, 2016 | 8.022 | 8.211 | 8.015 | 8.288 | 877,807 | +0.34(+4.32%) |
Mar 03, 2016 | 7.784 | 8.050 | 7.777 | 7.945 | 620,878 | +0.15(+1.89%) |
Mar 02, 2016 | 7.987 | 8.057 | 7.707 | 7.798 | 496,847 | -0.24(-2.96%) |
Mar 01, 2016 | 7.959 | 8.253 | 7.889 | 8.036 | 581,116 | +0.25(+3.15%) |
Feb 29, 2016 | 7.574 | 8.085 | 7.567 | 7.791 | 1,144,820 | +0.33(+4.41%) |
Feb 26, 2016 | 7.840 | 7.903 | 7.357 | 7.462 | 748,107 | -0.25(-3.27%) |
Feb 25, 2016 | 7.763 | 7.787 | 7.609 | 7.714 | 507,266 | -0.04(-0.45%) |
Feb 24, 2016 | 7.910 | 7.910 | 7.728 | 7.749 | 628,957 | -0.27(-3.32%) |
Feb 23, 2016 | 8.162 | 8.250 | 8.001 | 8.015 | 317,421 | -0.15(-1.89%) |
Feb 22, 2016 | 8.197 | 8.428 | 8.134 | 8.169 | 645,485 | -0.01(-0.17%) |
Feb 19, 2016 | 8.246 | 8.330 | 8.134 | 8.183 | 299,792 | -0.06(-0.68%) |
Feb 18, 2016 | 8.765 | 8.814 | 8.204 | 8.239 | 488,680 | -0.52(-5.92%) |
Feb 17, 2016 | 8.933 | 8.933 | 8.674 | 8.758 | 361,283 | +0.09(+1.05%) |
Feb 16, 2016 | 8.828 | 8.828 | 8.414 | 8.667 | 504,170 | +0.26(+3.08%) |
Feb 12, 2016 | 8.898 | 8.407 | 8.407 | 8.407 | 392,794 | -0.21(-2.44%) |
Feb 11, 2016 | 8.457 | 8.800 | 8.415 | 8.618 | 100,437 | -0.11(-1.20%) |
Feb 10, 2016 | 8.765 | 8.989 | 8.513 | 8.723 | 221,257 | +0.01(+0.16%) |
Feb 09, 2016 | 9.038 | 9.073 | 8.541 | 8.709 | 167,088 | -0.34(-3.79%) |
Feb 08, 2016 | 9.150 | 9.199 | 8.968 | 9.052 | 212,886 | -0.28(-3.00%) |
Feb 05, 2016 | 9.521 | 9.634 | 9.066 | 9.332 | 266,102 | -0.29(-3.06%) |
Feb 04, 2016 | 10.40 | 10.40 | 9.493 | 9.627 | 576,291 | -0.17(-1.72%) |
Feb 03, 2016 | 8.639 | 9.802 | 8.555 | 9.795 | 693,657 | +0.77(+8.54%) |
Feb 02, 2016 | 8.849 | 9.108 | 8.527 | 9.024 | 978,218 | -0.01(-0.16%) |