Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.373 | 9.373 | 9.043 | 9.043 | 899,309 | -0.29(-3.12%) |
Apr 28, 2016 | 9.272 | 9.429 | 9.244 | 9.334 | 260,004 | +0.02(+0.24%) |
Apr 27, 2016 | 9.322 | 9.412 | 9.250 | 9.311 | 184,287 | +0.01(+0.12%) |
Apr 26, 2016 | 9.373 | 9.418 | 9.289 | 9.300 | 241,769 | -0.09(-0.95%) |
Apr 25, 2016 | 9.406 | 9.446 | 9.384 | 9.390 | 178,685 | +0.02(+0.18%) |
Apr 22, 2016 | 9.289 | 9.373 | 9.250 | 9.373 | 243,472 | +0.09(+0.96%) |
Apr 21, 2016 | 9.233 | 9.339 | 9.188 | 9.283 | 278,609 | +0.11(+1.16%) |
Apr 20, 2016 | 9.143 | 9.306 | 9.143 | 9.177 | 239,595 | -0.01(-0.12%) |
Apr 19, 2016 | 9.222 | 9.440 | 9.121 | 9.188 | 432,600 | -0.08(-0.91%) |
Apr 18, 2016 | 8.981 | 9.272 | 8.970 | 9.272 | 287,691 | +0.22(+2.47%) |
Apr 15, 2016 | 9.115 | 9.150 | 9.026 | 9.048 | 155,721 | -0.04(-0.49%) |
Apr 14, 2016 | 9.110 | 9.178 | 9.065 | 9.093 | 339,418 | +0.00(+0.02%) |
Apr 13, 2016 | 9.014 | 9.142 | 8.986 | 9.092 | 216,429 | +0.12(+1.30%) |
Apr 12, 2016 | 8.969 | 9.025 | 8.908 | 8.975 | 247,498 | +0.02(+0.25%) |
Apr 11, 2016 | 9.169 | 9.197 | 8.953 | 8.953 | 130,536 | -0.14(-1.59%) |
Apr 08, 2016 | 9.197 | 9.197 | 9.086 | 9.097 | 154,528 | -0.04(-0.49%) |
Apr 07, 2016 | 9.153 | 9.197 | 9.097 | 9.142 | 168,619 | -0.13(-1.44%) |
Apr 06, 2016 | 8.997 | 9.275 | 8.880 | 9.275 | 341,947 | +0.38(+4.25%) |
Apr 05, 2016 | 8.880 | 8.930 | 8.842 | 8.897 | 202,789 | -0.07(-0.74%) |
Apr 04, 2016 | 8.992 | 9.008 | 8.944 | 8.964 | 228,840 | -0.05(-0.55%) |
Apr 01, 2016 | 8.803 | 9.014 | 8.796 | 9.014 | 253,080 | +0.17(+1.95%) |
Mar 31, 2016 | 8.892 | 8.936 | 8.780 | 8.842 | 298,367 | -0.04(-0.44%) |
Mar 30, 2016 | 8.780 | 8.892 | 8.758 | 8.880 | 239,095 | +0.14(+1.59%) |
Mar 29, 2016 | 8.603 | 8.747 | 8.485 | 8.742 | 227,749 | +0.16(+1.81%) |
Mar 28, 2016 | 8.653 | 8.664 | 8.586 | 8.586 | 167,666 | -0.04(-0.45%) |
Mar 24, 2016 | 8.630 | 8.625 | 8.625 | 8.625 | 257,142 | -0.05(-0.58%) |
Mar 23, 2016 | 8.736 | 8.797 | 8.658 | 8.675 | 178,853 | -0.06(-0.70%) |
Mar 22, 2016 | 8.558 | 8.780 | 8.558 | 8.736 | 292,856 | +0.14(+1.68%) |
Mar 21, 2016 | 8.436 | 8.653 | 8.436 | 8.591 | 220,003 | +0.11(+1.24%) |
Mar 18, 2016 | 8.503 | 8.630 | 8.447 | 8.486 | 379,190 | +0.02(+0.20%) |
Mar 17, 2016 | 8.469 | 8.530 | 8.347 | 8.469 | 221,685 | -0.01(-0.13%) |
Mar 16, 2016 | 8.458 | 8.547 | 8.391 | 8.480 | 202,903 | +0.02(+0.28%) |
Mar 15, 2016 | 8.606 | 8.606 | 8.451 | 8.457 | 215,571 | -0.22(-2.48%) |
Mar 14, 2016 | 8.589 | 8.688 | 8.562 | 8.672 | 201,977 | +0.11(+1.29%) |
Mar 11, 2016 | 8.501 | 8.609 | 8.453 | 8.562 | 284,702 | +0.10(+1.24%) |
Mar 10, 2016 | 8.534 | 8.597 | 8.396 | 8.457 | 239,605 | +0.02(+0.20%) |
Mar 09, 2016 | 8.672 | 8.749 | 8.402 | 8.440 | 799,531 | -0.14(-1.67%) |
Mar 08, 2016 | 8.788 | 8.799 | 8.550 | 8.583 | 354,584 | -0.20(-2.26%) |
Mar 07, 2016 | 8.694 | 8.796 | 8.694 | 8.782 | 139,462 | +0.01(+0.13%) |
Mar 04, 2016 | 8.848 | 8.848 | 8.708 | 8.771 | 270,681 | -0.06(-0.63%) |
Mar 03, 2016 | 8.810 | 8.870 | 8.705 | 8.826 | 199,272 | +0.01(+0.13%) |
Mar 02, 2016 | 8.760 | 8.920 | 8.716 | 8.815 | 205,178 | +0.04(+0.50%) |
Mar 01, 2016 | 8.523 | 8.810 | 8.413 | 8.771 | 337,280 | +0.36(+4.26%) |
Feb 29, 2016 | 8.716 | 8.721 | 8.357 | 8.413 | 298,584 | -0.25(-2.87%) |
Feb 26, 2016 | 8.550 | 8.799 | 8.468 | 8.661 | 228,806 | +0.20(+2.41%) |
Feb 25, 2016 | 8.330 | 8.473 | 8.330 | 8.457 | 159,751 | +0.10(+1.19%) |
Feb 24, 2016 | 8.269 | 8.357 | 8.170 | 8.357 | 198,506 | +0.07(+0.80%) |
Feb 23, 2016 | 8.220 | 8.346 | 8.220 | 8.291 | 169,030 | +0.02(+0.20%) |
Feb 22, 2016 | 8.319 | 8.330 | 8.231 | 8.275 | 233,896 | +0.11(+1.35%) |
Feb 19, 2016 | 8.082 | 8.216 | 8.035 | 8.164 | 151,983 | +0.08(+0.95%) |
Feb 18, 2016 | 8.264 | 8.269 | 8.082 | 8.087 | 276,440 | -0.11(-1.35%) |
Feb 17, 2016 | 8.087 | 8.242 | 8.032 | 8.197 | 217,879 | +0.22(+2.71%) |
Feb 16, 2016 | 7.762 | 7.992 | 7.762 | 7.981 | 269,791 | +0.34(+4.44%) |
Feb 12, 2016 | 7.828 | 7.642 | 7.642 | 7.642 | 344,727 | -0.10(-1.27%) |
Feb 11, 2016 | 7.696 | 7.784 | 7.614 | 7.740 | 230,300 | -0.14(-1.74%) |
Feb 10, 2016 | 7.954 | 8.074 | 7.866 | 7.877 | 193,416 | -0.07(-0.83%) |
Feb 09, 2016 | 7.800 | 8.041 | 7.724 | 7.943 | 514,776 | +0.07(+0.83%) |
Feb 08, 2016 | 8.014 | 8.085 | 7.817 | 7.877 | 252,571 | -0.32(-3.87%) |
Feb 05, 2016 | 8.370 | 8.386 | 8.145 | 8.194 | 237,293 | -0.18(-2.09%) |
Feb 04, 2016 | 8.457 | 8.578 | 8.364 | 8.370 | 179,103 | -0.15(-1.74%) |
Feb 03, 2016 | 8.485 | 8.572 | 8.279 | 8.517 | 260,748 | +0.04(+0.45%) |
Feb 02, 2016 | 8.485 | 8.569 | 8.320 | 8.479 | 295,490 | -0.05(-0.64%) |