Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.000 | 9.230 | 8.905 | 9.160 | 58,425 | +0.25(+2.81%) |
Apr 28, 2016 | 9.100 | 9.230 | 8.820 | 8.910 | 85,676 | -0.15(-1.66%) |
Apr 27, 2016 | 9.200 | 9.500 | 9.010 | 9.060 | 100,455 | +0.04(+0.44%) |
Apr 26, 2016 | 9.000 | 9.380 | 8.800 | 9.020 | 55,207 | +0.18(+2.04%) |
Apr 25, 2016 | 9.250 | 9.296 | 8.710 | 8.840 | 119,203 | -0.38(-4.12%) |
Apr 22, 2016 | 8.270 | 9.450 | 8.270 | 9.220 | 213,754 | +0.92(+11.08%) |
Apr 21, 2016 | 8.400 | 8.625 | 8.180 | 8.300 | 53,284 | -0.16(-1.89%) |
Apr 20, 2016 | 8.260 | 8.620 | 8.160 | 8.460 | 58,529 | +0.16(+1.93%) |
Apr 19, 2016 | 8.600 | 8.740 | 8.240 | 8.300 | 59,784 | -0.15(-1.78%) |
Apr 18, 2016 | 8.000 | 8.470 | 7.950 | 8.450 | 50,063 | +0.17(+2.05%) |
Apr 15, 2016 | 8.400 | 8.550 | 8.010 | 8.280 | 68,257 | -0.18(-2.13%) |
Apr 14, 2016 | 8.370 | 8.580 | 8.100 | 8.460 | 59,437 | +0.09(+1.08%) |
Apr 13, 2016 | 8.350 | 8.870 | 8.110 | 8.370 | 123,727 | +0.05(+0.60%) |
Apr 12, 2016 | 7.650 | 8.500 | 7.450 | 8.320 | 120,332 | +0.71(+9.33%) |
Apr 11, 2016 | 7.530 | 7.820 | 7.260 | 7.610 | 49,305 | +0.22(+2.98%) |
Apr 08, 2016 | 7.750 | 7.921 | 7.320 | 7.390 | 65,203 | -0.13(-1.73%) |
Apr 07, 2016 | 7.770 | 7.883 | 7.470 | 7.520 | 60,683 | -0.31(-3.96%) |
Apr 06, 2016 | 7.570 | 7.850 | 7.480 | 7.830 | 87,444 | +0.19(+2.49%) |
Apr 05, 2016 | 7.610 | 7.750 | 7.440 | 7.640 | 87,993 | -0.11(-1.42%) |
Apr 04, 2016 | 7.460 | 8.029 | 7.330 | 7.750 | 97,546 | +0.19(+2.51%) |
Apr 01, 2016 | 7.800 | 7.870 | 7.320 | 7.560 | 155,489 | -0.52(-6.44%) |
Mar 31, 2016 | 8.000 | 8.256 | 7.790 | 8.080 | 67,589 | +0.01(+0.12%) |
Mar 30, 2016 | 8.760 | 8.939 | 8.010 | 8.070 | 141,319 | -0.44(-5.17%) |
Mar 29, 2016 | 8.550 | 8.820 | 8.180 | 8.510 | 92,719 | -0.13(-1.50%) |
Mar 28, 2016 | 8.500 | 9.020 | 8.250 | 8.640 | 141,106 | +0.40(+4.85%) |
Mar 24, 2016 | 7.860 | 8.240 | 8.240 | 8.240 | 78,400 | +0.21(+2.62%) |
Mar 23, 2016 | 9.100 | 9.120 | 7.990 | 8.030 | 136,295 | -1.25(-13.47%) |
Mar 22, 2016 | 8.820 | 9.500 | 8.820 | 9.280 | 138,288 | +0.25(+2.77%) |
Mar 21, 2016 | 8.000 | 9.420 | 8.000 | 9.030 | 178,906 | +0.93(+11.48%) |
Mar 18, 2016 | 8.160 | 8.390 | 7.550 | 8.100 | 168,673 | +0.00(+0.00%) |
Mar 17, 2016 | 7.850 | 8.450 | 7.850 | 8.100 | 254,803 | +0.41(+5.33%) |
Mar 16, 2016 | 6.720 | 8.070 | 6.720 | 7.690 | 184,391 | +0.92(+13.59%) |
Mar 15, 2016 | 6.660 | 6.985 | 6.570 | 6.770 | 103,518 | -0.10(-1.46%) |
Mar 14, 2016 | 7.070 | 7.210 | 6.600 | 6.870 | 107,618 | -0.27(-3.78%) |
Mar 11, 2016 | 6.740 | 7.250 | 6.600 | 7.140 | 128,019 | +0.58(+8.84%) |
Mar 10, 2016 | 6.490 | 6.740 | 6.330 | 6.560 | 124,880 | +0.04(+0.61%) |
Mar 09, 2016 | 6.670 | 6.830 | 6.250 | 6.520 | 98,865 | -0.01(-0.15%) |
Mar 08, 2016 | 7.070 | 7.070 | 6.310 | 6.530 | 194,890 | -0.51(-7.24%) |
Mar 07, 2016 | 6.680 | 7.923 | 6.650 | 7.040 | 273,877 | +0.43(+6.51%) |
Mar 04, 2016 | 5.330 | 6.900 | 5.300 | 6.610 | 512,246 | +1.32(+24.95%) |
Mar 03, 2016 | 4.650 | 5.560 | 4.530 | 5.290 | 402,756 | +0.69(+15.00%) |
Mar 02, 2016 | 4.000 | 4.700 | 3.860 | 4.600 | 450,962 | +0.55(+13.58%) |
Mar 01, 2016 | 3.300 | 4.900 | 3.210 | 4.050 | 1,957,701 | +0.95(+30.65%) |
Feb 29, 2016 | 3.230 | 3.300 | 3.090 | 3.100 | 80,688 | -0.16(-4.91%) |
Feb 26, 2016 | 3.200 | 3.280 | 3.040 | 3.260 | 100,816 | +0.23(+7.59%) |
Feb 25, 2016 | 3.150 | 3.150 | 2.980 | 3.030 | 97,364 | -0.11(-3.50%) |
Feb 24, 2016 | 3.130 | 3.260 | 3.050 | 3.140 | 66,647 | -0.07(-2.18%) |
Feb 23, 2016 | 3.480 | 3.490 | 3.180 | 3.210 | 84,772 | -0.22(-6.41%) |
Feb 22, 2016 | 3.550 | 4.360 | 3.400 | 3.430 | 349,202 | +0.12(+3.63%) |
Feb 19, 2016 | 3.720 | 3.720 | 3.120 | 3.310 | 103,301 | -0.44(-11.73%) |
Feb 18, 2016 | 4.110 | 4.350 | 3.695 | 3.750 | 180,926 | -0.21(-5.30%) |
Feb 17, 2016 | 3.030 | 4.150 | 2.960 | 3.960 | 231,823 | +0.93(+30.69%) |
Feb 16, 2016 | 3.440 | 3.540 | 2.910 | 3.030 | 90,315 | +0.04(+1.34%) |
Feb 12, 2016 | 2.700 | 2.990 | 2.990 | 2.990 | 277,600 | +0.28(+10.33%) |
Feb 11, 2016 | 3.360 | 3.400 | 2.550 | 2.710 | 272,536 | -0.65(-19.35%) |
Feb 10, 2016 | 4.490 | 4.500 | 3.210 | 3.360 | 251,628 | -0.56(-14.29%) |
Feb 09, 2016 | 5.800 | 5.850 | 3.870 | 3.920 | 287,663 | -1.93(-32.99%) |
Feb 08, 2016 | 6.180 | 6.190 | 5.500 | 5.850 | 62,000 | -0.36(-5.80%) |