Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.150 | 9.220 | 8.420 | 8.680 | 741,797 | -0.07(-0.80%) |
Apr 28, 2016 | 8.860 | 9.230 | 8.720 | 8.750 | 484,762 | -0.17(-1.91%) |
Apr 27, 2016 | 8.670 | 8.940 | 8.620 | 8.920 | 365,486 | +0.22(+2.53%) |
Apr 26, 2016 | 8.270 | 9.050 | 8.145 | 8.700 | 1,189,440 | +0.43(+5.20%) |
Apr 25, 2016 | 8.780 | 8.780 | 8.110 | 8.270 | 340,560 | -0.55(-6.24%) |
Apr 22, 2016 | 8.580 | 8.850 | 8.580 | 8.820 | 285,708 | +0.26(+3.04%) |
Apr 21, 2016 | 8.610 | 8.750 | 8.480 | 8.560 | 407,891 | -0.02(-0.23%) |
Apr 20, 2016 | 8.390 | 8.710 | 8.380 | 8.580 | 431,783 | +0.23(+2.75%) |
Apr 19, 2016 | 8.280 | 8.630 | 8.280 | 8.350 | 422,881 | +0.09(+1.09%) |
Apr 18, 2016 | 8.170 | 8.280 | 8.060 | 8.260 | 237,031 | +0.08(+0.98%) |
Apr 15, 2016 | 7.980 | 8.310 | 7.980 | 8.180 | 324,757 | +0.15(+1.87%) |
Apr 14, 2016 | 8.140 | 8.200 | 7.990 | 8.030 | 268,988 | -0.11(-1.35%) |
Apr 13, 2016 | 7.940 | 8.200 | 7.920 | 8.140 | 270,544 | +0.23(+2.91%) |
Apr 12, 2016 | 7.800 | 8.095 | 7.720 | 7.910 | 361,589 | +0.13(+1.67%) |
Apr 11, 2016 | 7.730 | 8.040 | 7.710 | 7.780 | 260,813 | +0.08(+1.04%) |
Apr 08, 2016 | 7.700 | 7.780 | 7.530 | 7.700 | 267,595 | +0.10(+1.32%) |
Apr 07, 2016 | 7.630 | 7.745 | 7.430 | 7.600 | 706,513 | -0.04(-0.52%) |
Apr 06, 2016 | 7.790 | 7.790 | 7.500 | 7.640 | 339,871 | -0.12(-1.55%) |
Apr 05, 2016 | 8.070 | 8.090 | 7.750 | 7.760 | 383,054 | -0.34(-4.20%) |
Apr 04, 2016 | 8.270 | 8.355 | 7.980 | 8.100 | 292,585 | -0.14(-1.70%) |
Apr 01, 2016 | 8.090 | 8.360 | 7.980 | 8.240 | 360,620 | +0.06(+0.73%) |
Mar 31, 2016 | 8.070 | 8.300 | 7.910 | 8.180 | 503,199 | +0.09(+1.11%) |
Mar 30, 2016 | 8.100 | 8.180 | 7.950 | 8.090 | 237,117 | +0.04(+0.50%) |
Mar 29, 2016 | 7.740 | 8.060 | 7.680 | 8.050 | 304,463 | +0.27(+3.47%) |
Mar 28, 2016 | 7.630 | 7.980 | 7.600 | 7.780 | 182,442 | +0.18(+2.37%) |
Mar 24, 2016 | 7.430 | 7.600 | 7.600 | 7.600 | 254,800 | +0.13(+1.74%) |
Mar 23, 2016 | 7.840 | 8.010 | 7.450 | 7.470 | 246,446 | -0.45(-5.68%) |
Mar 22, 2016 | 7.930 | 8.000 | 7.820 | 7.920 | 150,643 | -0.08(-1.00%) |
Mar 21, 2016 | 8.050 | 8.470 | 7.980 | 8.000 | 312,690 | +0.04(+0.50%) |
Mar 18, 2016 | 7.630 | 8.000 | 7.560 | 7.960 | 608,454 | +0.38(+5.01%) |
Mar 17, 2016 | 7.420 | 7.630 | 7.320 | 7.580 | 267,675 | +0.16(+2.16%) |
Mar 16, 2016 | 7.440 | 7.532 | 7.240 | 7.420 | 207,635 | -0.06(-0.80%) |
Mar 15, 2016 | 7.690 | 7.810 | 7.330 | 7.480 | 241,067 | -0.26(-3.36%) |
Mar 14, 2016 | 7.750 | 7.940 | 7.610 | 7.740 | 200,041 | -0.01(-0.13%) |
Mar 11, 2016 | 7.490 | 7.770 | 7.490 | 7.750 | 175,622 | +0.34(+4.59%) |
Mar 10, 2016 | 7.630 | 7.630 | 7.370 | 7.410 | 485,738 | -0.12(-1.59%) |
Mar 09, 2016 | 7.500 | 7.680 | 7.470 | 7.530 | 218,607 | +0.10(+1.35%) |
Mar 08, 2016 | 7.700 | 7.950 | 7.350 | 7.430 | 327,217 | -0.34(-4.38%) |
Mar 07, 2016 | 7.550 | 7.915 | 7.515 | 7.770 | 359,014 | +0.19(+2.51%) |
Mar 04, 2016 | 7.420 | 7.640 | 7.310 | 7.580 | 577,019 | +0.13(+1.74%) |
Mar 03, 2016 | 6.840 | 7.480 | 6.840 | 7.450 | 495,184 | +0.54(+7.81%) |
Mar 02, 2016 | 6.910 | 6.970 | 6.770 | 6.910 | 243,475 | +0.02(+0.29%) |
Mar 01, 2016 | 6.800 | 6.920 | 6.530 | 6.890 | 429,166 | +0.16(+2.38%) |
Feb 29, 2016 | 6.720 | 6.880 | 6.700 | 6.730 | 352,476 | +0.03(+0.45%) |
Feb 26, 2016 | 6.650 | 6.790 | 6.520 | 6.700 | 419,457 | +0.08(+1.21%) |
Feb 25, 2016 | 6.590 | 6.700 | 6.355 | 6.620 | 240,239 | +0.05(+0.76%) |
Feb 24, 2016 | 6.430 | 6.620 | 6.180 | 6.570 | 335,393 | +0.07(+1.08%) |
Feb 23, 2016 | 6.460 | 6.660 | 6.460 | 6.500 | 350,428 | +0.02(+0.31%) |
Feb 22, 2016 | 6.440 | 7.230 | 6.380 | 6.480 | 427,631 | +0.11(+1.73%) |
Feb 19, 2016 | 6.280 | 6.400 | 6.090 | 6.370 | 439,763 | +0.01(+0.16%) |
Feb 18, 2016 | 6.500 | 6.690 | 6.280 | 6.360 | 474,339 | -0.13(-2.00%) |
Feb 17, 2016 | 6.510 | 6.700 | 6.410 | 6.490 | 490,265 | +0.07(+1.09%) |
Feb 16, 2016 | 6.270 | 6.500 | 6.120 | 6.420 | 521,934 | +0.21(+3.38%) |
Feb 12, 2016 | 5.910 | 6.210 | 6.210 | 6.210 | 516,500 | +0.36(+6.15%) |
Feb 11, 2016 | 5.630 | 5.950 | 5.550 | 5.850 | 512,872 | +0.03(+0.52%) |
Feb 10, 2016 | 5.730 | 6.100 | 5.640 | 5.820 | 403,749 | +0.15(+2.65%) |
Feb 09, 2016 | 5.680 | 5.850 | 5.510 | 5.670 | 261,913 | -0.08(-1.39%) |
Feb 08, 2016 | 5.920 | 5.980 | 5.580 | 5.750 | 838,824 | -0.24(-4.01%) |
Feb 05, 2016 | 5.880 | 6.105 | 5.770 | 5.990 | 696,101 | +0.07(+1.18%) |
Feb 04, 2016 | 5.510 | 5.980 | 5.500 | 5.920 | 728,519 | +0.35(+6.28%) |
Feb 03, 2016 | 5.700 | 5.790 | 5.460 | 5.570 | 610,102 | -0.07(-1.24%) |
Feb 02, 2016 | 5.600 | 5.710 | 5.420 | 5.640 | 571,466 | -0.10(-1.74%) |