Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.864 | 8.864 | 8.710 | 8.795 | 514,214 | -0.08(-0.87%) |
Apr 28, 2016 | 8.910 | 8.957 | 8.814 | 8.872 | 1,146,441 | -0.04(-0.43%) |
Apr 27, 2016 | 8.787 | 8.926 | 8.751 | 8.910 | 514,045 | +0.09(+1.05%) |
Apr 26, 2016 | 8.756 | 8.864 | 8.694 | 8.818 | 295,815 | +0.13(+1.51%) |
Apr 25, 2016 | 8.532 | 8.694 | 8.478 | 8.687 | 384,058 | +0.15(+1.81%) |
Apr 22, 2016 | 8.671 | 8.725 | 8.517 | 8.532 | 548,307 | -0.10(-1.16%) |
Apr 21, 2016 | 8.756 | 8.764 | 8.563 | 8.633 | 379,959 | -0.10(-1.15%) |
Apr 20, 2016 | 8.864 | 8.872 | 8.679 | 8.733 | 337,233 | -0.14(-1.57%) |
Apr 19, 2016 | 8.872 | 8.910 | 8.795 | 8.872 | 396,378 | +0.00(+0.00%) |
Apr 18, 2016 | 8.872 | 8.910 | 8.826 | 8.872 | 452,960 | -0.02(-0.26%) |
Apr 15, 2016 | 8.880 | 8.926 | 8.872 | 8.895 | 404,364 | -0.02(-0.17%) |
Apr 14, 2016 | 8.910 | 8.934 | 8.841 | 8.910 | 464,888 | -0.02(-0.26%) |
Apr 13, 2016 | 8.910 | 8.941 | 8.864 | 8.934 | 708,379 | +0.06(+0.70%) |
Apr 12, 2016 | 8.779 | 8.988 | 8.764 | 8.872 | 435,659 | +0.15(+1.68%) |
Apr 11, 2016 | 8.826 | 8.872 | 8.671 | 8.725 | 1,115,043 | -0.04(-0.44%) |
Apr 08, 2016 | 8.748 | 8.895 | 8.725 | 8.764 | 223,006 | +0.08(+0.89%) |
Apr 07, 2016 | 8.741 | 8.880 | 8.633 | 8.687 | 616,676 | -0.12(-1.40%) |
Apr 06, 2016 | 8.818 | 8.818 | 8.679 | 8.810 | 422,926 | +0.00(+0.00%) |
Apr 05, 2016 | 8.949 | 8.980 | 8.795 | 8.810 | 593,547 | -0.21(-2.31%) |
Apr 04, 2016 | 9.018 | 9.103 | 8.988 | 9.018 | 367,201 | -0.01(-0.09%) |
Apr 01, 2016 | 9.150 | 9.165 | 8.988 | 9.026 | 428,604 | -0.21(-2.26%) |
Mar 31, 2016 | 9.034 | 9.234 | 8.957 | 9.234 | 669,778 | +0.19(+2.05%) |
Mar 30, 2016 | 9.096 | 9.126 | 9.003 | 9.049 | 360,168 | +0.02(+0.17%) |
Mar 29, 2016 | 8.795 | 9.065 | 8.787 | 9.034 | 656,344 | +0.25(+2.81%) |
Mar 28, 2016 | 8.802 | 8.868 | 8.694 | 8.787 | 386,028 | +0.04(+0.44%) |
Mar 24, 2016 | 8.586 | 8.748 | 8.748 | 8.748 | 470,402 | +0.08(+0.98%) |
Mar 23, 2016 | 8.895 | 8.895 | 8.656 | 8.664 | 601,007 | -0.23(-2.60%) |
Mar 22, 2016 | 9.049 | 9.092 | 8.833 | 8.895 | 434,127 | -0.19(-2.04%) |
Mar 21, 2016 | 9.173 | 9.204 | 9.003 | 9.080 | 523,269 | -0.13(-1.42%) |
Mar 18, 2016 | 9.173 | 9.396 | 9.165 | 9.211 | 763,855 | +0.09(+1.02%) |
Mar 17, 2016 | 9.057 | 9.204 | 9.018 | 9.119 | 861,807 | +0.05(+0.51%) |
Mar 16, 2016 | 9.042 | 9.180 | 9.000 | 9.072 | 525,335 | -0.03(-0.34%) |
Mar 15, 2016 | 9.034 | 9.234 | 8.988 | 9.103 | 426,565 | +0.04(+0.43%) |
Mar 14, 2016 | 9.096 | 9.219 | 8.995 | 9.065 | 485,729 | -0.05(-0.51%) |
Mar 11, 2016 | 8.995 | 9.126 | 8.988 | 9.111 | 385,801 | +0.22(+2.52%) |
Mar 10, 2016 | 9.119 | 9.211 | 8.833 | 8.887 | 613,891 | -0.02(-0.26%) |
Mar 09, 2016 | 8.872 | 8.972 | 8.841 | 8.910 | 845,896 | +0.05(+0.52%) |
Mar 08, 2016 | 8.918 | 8.949 | 8.810 | 8.864 | 862,956 | -0.08(-0.86%) |
Mar 07, 2016 | 9.011 | 9.065 | 8.787 | 8.941 | 902,337 | -0.09(-1.02%) |
Mar 04, 2016 | 8.880 | 9.057 | 8.810 | 9.034 | 702,685 | +0.16(+1.83%) |
Mar 03, 2016 | 8.772 | 8.934 | 8.710 | 8.872 | 560,576 | +0.13(+1.50%) |
Mar 02, 2016 | 8.432 | 8.748 | 8.378 | 8.741 | 539,504 | +0.30(+3.56%) |
Mar 01, 2016 | 8.409 | 8.440 | 8.363 | 8.440 | 361,073 | +0.10(+1.20%) |
Feb 29, 2016 | 8.340 | 8.432 | 8.316 | 8.340 | 661,403 | +0.01(+0.09%) |
Feb 26, 2016 | 8.316 | 8.394 | 8.208 | 8.332 | 567,119 | +0.04(+0.47%) |
Feb 25, 2016 | 8.301 | 8.741 | 8.162 | 8.293 | 659,059 | +0.37(+4.67%) |
Feb 24, 2016 | 7.815 | 7.977 | 7.715 | 7.923 | 317,803 | +0.04(+0.49%) |
Feb 23, 2016 | 7.923 | 8.054 | 7.838 | 7.884 | 436,664 | -0.08(-0.97%) |
Feb 22, 2016 | 8.000 | 8.124 | 7.935 | 7.962 | 459,716 | +0.06(+0.78%) |
Feb 19, 2016 | 7.892 | 7.962 | 7.854 | 7.900 | 436,597 | +0.00(+0.00%) |
Feb 18, 2016 | 7.784 | 8.008 | 7.742 | 7.900 | 705,526 | +0.14(+1.79%) |
Feb 17, 2016 | 7.668 | 7.950 | 7.668 | 7.761 | 591,424 | +0.15(+1.93%) |
Feb 16, 2016 | 7.530 | 7.661 | 7.491 | 7.614 | 478,097 | +0.17(+2.28%) |
Feb 12, 2016 | 7.298 | 7.445 | 7.445 | 7.445 | 545,973 | +0.24(+3.32%) |
Feb 11, 2016 | 7.190 | 7.337 | 7.140 | 7.205 | 568,283 | -0.10(-1.40%) |
Feb 10, 2016 | 7.315 | 7.544 | 7.239 | 7.308 | 656,624 | +0.08(+1.16%) |
Feb 09, 2016 | 7.224 | 7.384 | 7.193 | 7.224 | 684,925 | -0.10(-1.35%) |
Feb 08, 2016 | 7.346 | 7.380 | 7.190 | 7.323 | 552,305 | -0.12(-1.64%) |
Feb 05, 2016 | 7.430 | 7.491 | 7.331 | 7.445 | 718,527 | -0.05(-0.61%) |
Feb 04, 2016 | 7.445 | 7.521 | 7.369 | 7.491 | 686,004 | +0.05(+0.61%) |
Feb 03, 2016 | 7.430 | 7.452 | 7.292 | 7.445 | 664,075 | +0.08(+1.03%) |
Feb 02, 2016 | 7.445 | 7.445 | 7.262 | 7.369 | 459,854 | -0.17(-2.22%) |