Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.350 | 9.830 | 9.090 | 9.690 | 177,694 | +0.24(+2.54%) |
Apr 28, 2016 | 9.240 | 9.760 | 9.160 | 9.450 | 83,856 | +0.03(+0.32%) |
Apr 27, 2016 | 9.450 | 9.700 | 9.240 | 9.420 | 71,519 | -0.03(-0.32%) |
Apr 26, 2016 | 9.820 | 10.00 | 9.230 | 9.450 | 145,646 | -0.39(-3.96%) |
Apr 25, 2016 | 10.25 | 10.51 | 9.790 | 9.840 | 112,299 | -0.54(-5.20%) |
Apr 22, 2016 | 9.314 | 10.75 | 9.314 | 10.38 | 214,691 | +0.94(+9.96%) |
Apr 21, 2016 | 8.820 | 9.530 | 8.630 | 9.440 | 158,250 | +0.52(+5.83%) |
Apr 20, 2016 | 9.260 | 9.500 | 8.820 | 8.920 | 168,051 | -0.27(-2.94%) |
Apr 19, 2016 | 9.500 | 9.680 | 9.000 | 9.190 | 139,394 | -0.12(-1.29%) |
Apr 18, 2016 | 9.590 | 9.770 | 9.240 | 9.310 | 101,446 | -0.32(-3.32%) |
Apr 15, 2016 | 9.500 | 9.790 | 9.340 | 9.630 | 141,451 | +0.15(+1.58%) |
Apr 14, 2016 | 9.430 | 9.680 | 9.400 | 9.480 | 50,593 | +0.07(+0.74%) |
Apr 13, 2016 | 9.160 | 9.620 | 9.020 | 9.410 | 112,251 | +0.30(+3.29%) |
Apr 12, 2016 | 9.280 | 9.420 | 8.950 | 9.110 | 104,904 | -0.18(-1.94%) |
Apr 11, 2016 | 9.950 | 10.28 | 9.250 | 9.290 | 94,488 | -0.53(-5.40%) |
Apr 08, 2016 | 10.11 | 10.57 | 9.690 | 9.820 | 148,426 | -0.17(-1.70%) |
Apr 07, 2016 | 9.700 | 10.30 | 9.700 | 9.990 | 308,020 | +0.51(+5.38%) |
Apr 06, 2016 | 8.930 | 9.620 | 8.930 | 9.480 | 172,026 | +0.63(+7.12%) |
Apr 05, 2016 | 8.620 | 9.090 | 8.420 | 8.850 | 153,247 | +0.23(+2.67%) |
Apr 04, 2016 | 8.350 | 9.100 | 8.350 | 8.620 | 245,487 | +0.32(+3.86%) |
Apr 01, 2016 | 8.110 | 8.420 | 8.020 | 8.300 | 124,117 | +0.17(+2.09%) |
Mar 31, 2016 | 7.810 | 8.240 | 7.810 | 8.130 | 274,836 | +0.39(+5.04%) |
Mar 30, 2016 | 8.210 | 8.490 | 7.650 | 7.740 | 321,921 | -0.25(-3.13%) |
Mar 29, 2016 | 7.860 | 8.080 | 7.500 | 7.990 | 165,162 | +0.19(+2.44%) |
Mar 28, 2016 | 7.970 | 8.110 | 7.660 | 7.800 | 123,793 | -0.12(-1.52%) |
Mar 24, 2016 | 7.770 | 7.920 | 7.920 | 7.920 | 142,500 | +0.16(+2.06%) |
Mar 23, 2016 | 8.450 | 8.614 | 7.700 | 7.760 | 211,448 | -0.64(-7.62%) |
Mar 22, 2016 | 7.870 | 8.450 | 7.870 | 8.400 | 168,047 | +0.58(+7.42%) |
Mar 21, 2016 | 7.480 | 8.350 | 7.480 | 7.820 | 154,884 | +0.21(+2.76%) |
Mar 18, 2016 | 7.510 | 7.790 | 7.410 | 7.610 | 107,697 | +0.08(+1.06%) |
Mar 17, 2016 | 7.900 | 8.055 | 7.460 | 7.530 | 165,530 | -0.38(-4.80%) |
Mar 16, 2016 | 7.860 | 8.080 | 7.830 | 7.910 | 134,550 | +0.04(+0.51%) |
Mar 15, 2016 | 8.060 | 8.113 | 7.710 | 7.870 | 236,979 | -0.26(-3.20%) |
Mar 14, 2016 | 8.180 | 8.350 | 7.840 | 8.130 | 295,281 | -0.10(-1.22%) |
Mar 11, 2016 | 7.760 | 8.520 | 7.660 | 8.230 | 303,666 | +0.47(+6.06%) |
Mar 10, 2016 | 8.340 | 8.490 | 7.550 | 7.760 | 221,549 | -0.58(-6.95%) |
Mar 09, 2016 | 8.940 | 8.940 | 8.100 | 8.340 | 313,983 | -0.58(-6.50%) |
Mar 08, 2016 | 9.090 | 9.730 | 8.700 | 8.920 | 329,147 | -0.14(-1.55%) |
Mar 07, 2016 | 8.200 | 9.490 | 8.200 | 9.060 | 297,533 | +0.82(+9.95%) |
Mar 04, 2016 | 8.310 | 8.550 | 7.900 | 8.240 | 176,006 | -0.09(-1.08%) |
Mar 03, 2016 | 8.440 | 8.960 | 8.250 | 8.330 | 137,281 | -0.05(-0.60%) |
Mar 02, 2016 | 7.430 | 8.550 | 7.430 | 8.380 | 132,331 | +0.93(+12.48%) |
Mar 01, 2016 | 7.250 | 7.470 | 7.120 | 7.450 | 145,203 | +0.26(+3.62%) |
Feb 29, 2016 | 7.900 | 7.900 | 7.060 | 7.190 | 128,634 | -0.63(-8.06%) |
Feb 26, 2016 | 7.740 | 8.095 | 7.300 | 7.820 | 163,673 | +0.15(+1.96%) |
Feb 25, 2016 | 7.510 | 7.980 | 7.500 | 7.670 | 368,252 | +0.29(+3.93%) |
Feb 24, 2016 | 7.480 | 7.480 | 7.010 | 7.380 | 156,992 | -0.25(-3.28%) |
Feb 23, 2016 | 8.390 | 8.460 | 7.540 | 7.630 | 100,102 | -0.76(-9.06%) |
Feb 22, 2016 | 8.310 | 8.550 | 8.144 | 8.390 | 95,933 | +0.17(+2.07%) |
Feb 19, 2016 | 8.180 | 8.380 | 7.900 | 8.220 | 98,795 | -0.05(-0.60%) |
Feb 18, 2016 | 8.550 | 8.750 | 8.040 | 8.270 | 137,063 | -0.26(-3.05%) |
Feb 17, 2016 | 8.380 | 9.150 | 8.380 | 8.530 | 279,167 | +0.19(+2.28%) |
Feb 16, 2016 | 7.950 | 8.730 | 7.950 | 8.340 | 283,060 | +0.49(+6.24%) |
Feb 12, 2016 | 7.480 | 7.850 | 7.850 | 7.850 | 177,000 | +0.35(+4.67%) |
Feb 11, 2016 | 6.940 | 7.680 | 6.640 | 7.500 | 144,247 | +0.45(+6.38%) |
Feb 10, 2016 | 6.600 | 7.360 | 6.600 | 7.050 | 149,670 | +0.53(+8.13%) |
Feb 09, 2016 | 7.060 | 7.200 | 6.190 | 6.520 | 608,546 | -0.63(-8.81%) |
Feb 08, 2016 | 7.130 | 7.160 | 6.750 | 7.150 | 246,507 | +0.03(+0.42%) |
Feb 05, 2016 | 7.570 | 7.680 | 7.070 | 7.120 | 125,994 | -0.43(-5.70%) |
Feb 04, 2016 | 7.350 | 7.900 | 7.130 | 7.550 | 314,944 | +0.15(+2.03%) |
Feb 03, 2016 | 8.000 | 8.100 | 7.010 | 7.400 | 301,785 | -0.53(-6.68%) |
Feb 02, 2016 | 7.480 | 8.100 | 7.390 | 7.930 | 385,443 | +0.54(+7.31%) |