Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.000 | 9.120 | 8.550 | 9.050 | 82,017 | +0.10(+1.12%) |
Apr 28, 2016 | 9.050 | 9.190 | 8.550 | 8.950 | 161,832 | -0.25(-2.72%) |
Apr 27, 2016 | 9.000 | 9.200 | 8.443 | 9.200 | 303,281 | -0.05(-0.54%) |
Apr 26, 2016 | 11.10 | 11.10 | 8.260 | 9.250 | 979,293 | -1.70(-15.53%) |
Apr 25, 2016 | 11.06 | 11.37 | 10.65 | 10.95 | 108,947 | -0.58(-5.03%) |
Apr 22, 2016 | 11.07 | 11.86 | 11.01 | 11.53 | 123,508 | +0.93(+8.77%) |
Apr 21, 2016 | 9.100 | 10.68 | 8.870 | 10.60 | 130,448 | +1.56(+17.26%) |
Apr 20, 2016 | 9.120 | 9.180 | 8.680 | 9.040 | 33,526 | -0.06(-0.66%) |
Apr 19, 2016 | 8.670 | 9.120 | 8.520 | 9.100 | 21,145 | +0.25(+2.82%) |
Apr 18, 2016 | 8.350 | 8.970 | 7.780 | 8.850 | 90,683 | -0.01(-0.11%) |
Apr 15, 2016 | 8.850 | 9.230 | 8.850 | 8.860 | 65,624 | -0.20(-2.21%) |
Apr 14, 2016 | 8.950 | 9.200 | 8.830 | 9.060 | 34,215 | +0.04(+0.44%) |
Apr 13, 2016 | 8.770 | 9.200 | 8.670 | 9.020 | 51,733 | +0.24(+2.73%) |
Apr 12, 2016 | 8.620 | 9.050 | 8.500 | 8.780 | 68,472 | +0.13(+1.50%) |
Apr 11, 2016 | 8.810 | 8.898 | 8.570 | 8.650 | 53,642 | +0.00(+0.00%) |
Apr 08, 2016 | 8.630 | 8.900 | 8.610 | 8.650 | 46,843 | -0.18(-2.04%) |
Apr 07, 2016 | 9.030 | 9.132 | 8.750 | 8.830 | 32,322 | -0.14(-1.56%) |
Apr 06, 2016 | 9.100 | 9.220 | 8.900 | 8.970 | 84,746 | -0.11(-1.21%) |
Apr 05, 2016 | 8.750 | 9.250 | 8.380 | 9.080 | 111,706 | +0.28(+3.18%) |
Apr 04, 2016 | 9.000 | 9.280 | 8.700 | 8.800 | 91,959 | -0.10(-1.12%) |
Apr 01, 2016 | 9.310 | 9.470 | 8.500 | 8.900 | 111,387 | -0.36(-3.89%) |
Mar 31, 2016 | 9.130 | 9.460 | 9.000 | 9.260 | 140,767 | +0.21(+2.32%) |
Mar 30, 2016 | 8.910 | 9.140 | 8.410 | 9.050 | 137,619 | +0.18(+2.03%) |
Mar 29, 2016 | 8.350 | 8.900 | 8.000 | 8.870 | 177,461 | +0.57(+6.87%) |
Mar 28, 2016 | 7.450 | 8.850 | 7.450 | 8.300 | 187,792 | +1.05(+14.48%) |
Mar 24, 2016 | 6.380 | 7.250 | 7.250 | 7.250 | 130,600 | +0.92(+14.53%) |
Mar 23, 2016 | 6.180 | 6.390 | 5.940 | 6.330 | 40,494 | +0.19(+3.09%) |
Mar 22, 2016 | 6.022 | 6.200 | 6.022 | 6.140 | 12,177 | +0.12(+1.99%) |
Mar 21, 2016 | 5.800 | 6.150 | 5.510 | 6.020 | 62,310 | +0.16(+2.73%) |
Mar 18, 2016 | 6.050 | 6.080 | 5.860 | 5.860 | 19,964 | -0.23(-3.78%) |
Mar 17, 2016 | 6.200 | 6.290 | 5.960 | 6.090 | 62,946 | +0.34(+5.91%) |
Mar 16, 2016 | 5.340 | 5.750 | 5.340 | 5.750 | 14,887 | +0.49(+9.32%) |
Mar 15, 2016 | 5.030 | 5.300 | 5.030 | 5.260 | 17,800 | +0.14(+2.73%) |
Mar 14, 2016 | 5.010 | 5.140 | 4.870 | 5.120 | 23,316 | +0.12(+2.40%) |
Mar 11, 2016 | 5.010 | 5.010 | 4.840 | 5.000 | 21,637 | +0.09(+1.83%) |
Mar 10, 2016 | 4.840 | 5.010 | 4.810 | 4.910 | 12,654 | +0.06(+1.24%) |
Mar 09, 2016 | 4.780 | 4.850 | 4.756 | 4.850 | 6,395 | +0.05(+1.04%) |
Mar 08, 2016 | 4.550 | 4.880 | 4.550 | 4.800 | 15,483 | +0.25(+5.49%) |
Mar 07, 2016 | 4.400 | 4.600 | 4.400 | 4.550 | 27,991 | +0.00(+0.00%) |
Mar 04, 2016 | 4.590 | 4.660 | 4.483 | 4.550 | 10,219 | +0.10(+2.25%) |
Mar 03, 2016 | 4.378 | 4.600 | 4.360 | 4.450 | 32,440 | +0.08(+1.83%) |
Mar 02, 2016 | 4.100 | 4.440 | 4.080 | 4.370 | 6,953 | +0.23(+5.56%) |
Mar 01, 2016 | 4.080 | 4.157 | 4.040 | 4.140 | 4,491 | +0.11(+2.73%) |
Feb 29, 2016 | 3.970 | 4.100 | 3.970 | 4.030 | 19,016 | +0.06(+1.51%) |
Feb 26, 2016 | 3.970 | 3.970 | 3.940 | 3.970 | 15,529 | +0.00(+0.00%) |
Feb 25, 2016 | 3.960 | 3.970 | 3.914 | 3.970 | 2,107 | +0.04(+0.89%) |
Feb 24, 2016 | 3.970 | 3.970 | 3.930 | 3.935 | 11,988 | -0.04(-0.89%) |
Feb 23, 2016 | 3.917 | 3.970 | 3.890 | 3.970 | 5,046 | +0.08(+2.06%) |
Feb 22, 2016 | 3.960 | 3.960 | 3.880 | 3.890 | 5,772 | -0.11(-2.75%) |
Feb 19, 2016 | 3.910 | 4.000 | 3.870 | 4.000 | 5,237 | +0.00(+0.00%) |
Feb 18, 2016 | 4.050 | 4.050 | 3.949 | 4.000 | 1,867 | +0.00(+0.00%) |
Feb 17, 2016 | 4.150 | 4.150 | 3.980 | 4.000 | 24,297 | -0.11(-2.68%) |
Feb 16, 2016 | 4.150 | 4.228 | 4.080 | 4.110 | 3,685 | +0.10(+2.49%) |
Feb 12, 2016 | 3.940 | 4.010 | 4.010 | 4.010 | 11,000 | +0.05(+1.26%) |
Feb 11, 2016 | 3.960 | 4.000 | 3.840 | 3.960 | 3,313 | +0.03(+0.76%) |
Feb 10, 2016 | 3.840 | 4.040 | 3.809 | 3.930 | 34,177 | +0.07(+1.81%) |
Feb 09, 2016 | 4.040 | 4.040 | 3.750 | 3.860 | 15,567 | -0.20(-4.93%) |
Feb 08, 2016 | 4.030 | 4.130 | 3.890 | 4.060 | 9,921 | +0.04(+1.00%) |
Feb 05, 2016 | 4.240 | 4.320 | 3.692 | 4.020 | 71,005 | -0.18(-4.29%) |
Feb 04, 2016 | 4.090 | 4.200 | 4.040 | 4.200 | 19,274 | +0.08(+1.94%) |
Feb 03, 2016 | 4.550 | 4.560 | 4.110 | 4.120 | 65,531 | -0.46(-10.03%) |
Feb 02, 2016 | 4.540 | 4.580 | 4.540 | 4.580 | 4,219 | +0.03(+0.66%) |