Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 17,788 | -0.15(-1.50%) |
Apr 28, 2016 | 9.880 | 10.05 | 9.850 | 10.03 | 20,958 | +0.04(+0.40%) |
Apr 27, 2016 | 9.830 | 10.03 | 9.830 | 9.990 | 22,525 | +0.15(+1.52%) |
Apr 26, 2016 | 9.810 | 10.03 | 9.750 | 9.840 | 23,741 | +0.04(+0.41%) |
Apr 25, 2016 | 9.820 | 9.960 | 9.750 | 9.800 | 22,987 | -0.07(-0.71%) |
Apr 22, 2016 | 9.840 | 9.880 | 9.750 | 9.870 | 11,215 | -0.01(-0.10%) |
Apr 21, 2016 | 9.860 | 9.970 | 9.810 | 9.880 | 12,249 | -0.01(-0.10%) |
Apr 20, 2016 | 9.860 | 9.950 | 9.800 | 9.890 | 25,391 | -0.01(-0.10%) |
Apr 19, 2016 | 10.02 | 10.06 | 9.850 | 9.900 | 16,347 | -0.11(-1.10%) |
Apr 18, 2016 | 10.16 | 10.32 | 10.01 | 10.01 | 48,777 | -0.19(-1.86%) |
Apr 15, 2016 | 10.15 | 10.25 | 10.14 | 10.20 | 31,205 | +0.06(+0.59%) |
Apr 14, 2016 | 10.21 | 10.23 | 10.05 | 10.14 | 24,202 | -0.02(-0.20%) |
Apr 13, 2016 | 9.950 | 10.20 | 9.940 | 10.16 | 39,521 | +0.14(+1.40%) |
Apr 12, 2016 | 10.00 | 10.06 | 9.930 | 10.02 | 19,549 | +0.07(+0.70%) |
Apr 11, 2016 | 10.01 | 10.06 | 9.890 | 9.950 | 14,388 | +0.03(+0.30%) |
Apr 08, 2016 | 10.05 | 10.05 | 9.890 | 9.920 | 12,692 | -0.07(-0.70%) |
Apr 07, 2016 | 9.960 | 10.03 | 9.950 | 9.990 | 39,393 | -0.04(-0.40%) |
Apr 06, 2016 | 9.940 | 10.04 | 9.890 | 10.03 | 15,710 | +0.06(+0.60%) |
Apr 05, 2016 | 9.970 | 10.04 | 9.830 | 9.970 | 19,119 | -0.05(-0.50%) |
Apr 04, 2016 | 9.960 | 10.09 | 9.910 | 10.02 | 24,630 | -0.02(-0.20%) |
Apr 01, 2016 | 9.910 | 10.04 | 9.910 | 10.04 | 28,257 | +0.01(+0.10%) |
Mar 31, 2016 | 9.980 | 10.03 | 9.780 | 10.03 | 41,829 | +0.07(+0.70%) |
Mar 30, 2016 | 9.960 | 10.00 | 9.847 | 9.960 | 35,377 | +0.06(+0.61%) |
Mar 29, 2016 | 9.920 | 10.00 | 9.700 | 9.900 | 46,015 | -0.16(-1.59%) |
Mar 28, 2016 | 9.550 | 10.06 | 9.550 | 10.06 | 30,441 | +0.55(+5.78%) |
Mar 24, 2016 | 9.260 | 9.510 | 9.510 | 9.510 | 12,800 | -0.01(-0.11%) |
Mar 23, 2016 | 9.360 | 9.620 | 9.335 | 9.520 | 34,948 | +0.14(+1.49%) |
Mar 22, 2016 | 9.450 | 9.530 | 9.265 | 9.380 | 18,056 | -0.13(-1.37%) |
Mar 21, 2016 | 9.460 | 9.700 | 9.460 | 9.510 | 16,251 | -0.09(-0.94%) |
Mar 18, 2016 | 9.460 | 9.630 | 9.410 | 9.600 | 21,832 | +0.17(+1.80%) |
Mar 17, 2016 | 9.330 | 9.500 | 9.250 | 9.430 | 24,641 | +0.12(+1.29%) |
Mar 16, 2016 | 9.280 | 9.450 | 9.210 | 9.310 | 11,358 | +0.06(+0.65%) |
Mar 15, 2016 | 9.280 | 9.360 | 9.210 | 9.250 | 25,941 | -0.14(-1.49%) |
Mar 14, 2016 | 9.380 | 9.540 | 9.375 | 9.390 | 18,715 | -0.13(-1.37%) |
Mar 11, 2016 | 9.550 | 9.645 | 9.500 | 9.520 | 18,833 | +0.07(+0.74%) |
Mar 10, 2016 | 9.510 | 9.663 | 9.390 | 9.450 | 29,447 | -0.06(-0.63%) |
Mar 09, 2016 | 9.420 | 9.670 | 9.300 | 9.510 | 53,991 | +0.19(+2.04%) |
Mar 08, 2016 | 9.240 | 9.390 | 9.130 | 9.320 | 73,291 | +0.04(+0.43%) |
Mar 07, 2016 | 8.880 | 9.340 | 8.820 | 9.280 | 36,570 | +0.33(+3.69%) |
Mar 04, 2016 | 8.630 | 8.820 | 8.630 | 8.950 | 34,176 | +0.38(+4.43%) |
Mar 03, 2016 | 8.400 | 8.670 | 8.392 | 8.570 | 39,925 | +0.16(+1.90%) |
Mar 02, 2016 | 8.310 | 8.440 | 8.110 | 8.410 | 51,781 | +0.13(+1.57%) |
Mar 01, 2016 | 8.110 | 8.340 | 8.000 | 8.280 | 25,619 | +0.21(+2.60%) |
Feb 29, 2016 | 8.210 | 8.340 | 8.040 | 8.070 | 87,997 | -0.12(-1.47%) |
Feb 26, 2016 | 8.150 | 8.320 | 8.150 | 8.190 | 32,726 | +0.07(+0.86%) |
Feb 25, 2016 | 8.060 | 8.230 | 8.000 | 8.120 | 46,572 | +0.08(+1.00%) |
Feb 24, 2016 | 7.860 | 8.040 | 7.860 | 8.040 | 36,146 | +0.13(+1.64%) |
Feb 23, 2016 | 7.870 | 7.940 | 7.870 | 7.910 | 47,655 | +0.05(+0.64%) |
Feb 22, 2016 | 8.150 | 8.150 | 7.860 | 7.860 | 107,866 | -0.27(-3.32%) |
Feb 19, 2016 | 8.310 | 8.440 | 8.100 | 8.130 | 66,162 | -0.18(-2.17%) |
Feb 18, 2016 | 8.160 | 8.380 | 8.050 | 8.310 | 72,217 | -0.05(-0.60%) |
Feb 17, 2016 | 8.250 | 8.389 | 8.250 | 8.360 | 40,486 | +0.12(+1.46%) |
Feb 16, 2016 | 8.420 | 8.685 | 8.240 | 8.240 | 71,077 | -0.18(-2.14%) |
Feb 12, 2016 | 8.360 | 8.420 | 8.420 | 8.420 | 25,100 | +0.10(+1.20%) |
Feb 11, 2016 | 8.250 | 8.380 | 8.250 | 8.320 | 80,833 | -0.06(-0.72%) |
Feb 10, 2016 | 8.380 | 8.422 | 8.255 | 8.380 | 74,518 | +0.01(+0.12%) |
Feb 09, 2016 | 8.350 | 8.382 | 8.250 | 8.370 | 160,239 | -0.01(-0.12%) |
Feb 08, 2016 | 8.610 | 8.648 | 8.370 | 8.380 | 32,225 | -0.28(-3.23%) |
Feb 05, 2016 | 8.830 | 8.990 | 8.660 | 8.660 | 29,200 | -0.16(-1.81%) |
Feb 04, 2016 | 8.830 | 8.980 | 8.651 | 8.820 | 32,909 | +0.02(+0.23%) |
Feb 03, 2016 | 8.690 | 8.890 | 8.600 | 8.800 | 21,893 | +0.12(+1.38%) |
Feb 02, 2016 | 8.640 | 8.750 | 8.640 | 8.680 | 17,305 | +0.02(+0.23%) |