Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.707 | 8.768 | 8.650 | 8.683 | 61,959 | -0.02(-0.28%) |
Apr 28, 2016 | 8.740 | 8.805 | 8.691 | 8.707 | 82,559 | -0.07(-0.74%) |
Apr 27, 2016 | 8.895 | 8.919 | 8.764 | 8.772 | 64,056 | -0.13(-1.47%) |
Apr 26, 2016 | 8.895 | 8.993 | 8.821 | 8.903 | 59,069 | +0.09(+1.02%) |
Apr 25, 2016 | 8.781 | 8.919 | 8.732 | 8.813 | 41,347 | +0.02(+0.28%) |
Apr 22, 2016 | 8.715 | 8.862 | 8.715 | 8.789 | 29,042 | +0.05(+0.56%) |
Apr 21, 2016 | 8.797 | 8.797 | 8.658 | 8.740 | 36,550 | +0.02(+0.19%) |
Apr 20, 2016 | 8.870 | 8.887 | 8.707 | 8.723 | 26,880 | -0.14(-1.57%) |
Apr 19, 2016 | 8.895 | 9.058 | 8.768 | 8.862 | 20,000 | +0.02(+0.28%) |
Apr 18, 2016 | 8.830 | 8.923 | 8.748 | 8.838 | 42,463 | +0.07(+0.84%) |
Apr 15, 2016 | 8.781 | 8.870 | 8.707 | 8.764 | 27,029 | -0.03(-0.37%) |
Apr 14, 2016 | 8.737 | 8.879 | 8.732 | 8.797 | 24,192 | +0.02(+0.28%) |
Apr 13, 2016 | 8.601 | 8.932 | 8.552 | 8.772 | 49,360 | +0.20(+2.28%) |
Apr 12, 2016 | 8.422 | 8.601 | 8.381 | 8.577 | 51,570 | +0.20(+2.34%) |
Apr 11, 2016 | 8.479 | 8.528 | 8.377 | 8.381 | 56,003 | -0.05(-0.58%) |
Apr 08, 2016 | 8.666 | 8.707 | 8.381 | 8.430 | 34,488 | -0.20(-2.27%) |
Apr 07, 2016 | 8.821 | 8.830 | 8.609 | 8.626 | 45,739 | -0.19(-2.13%) |
Apr 06, 2016 | 8.854 | 8.968 | 8.772 | 8.813 | 693,667 | -0.04(-0.46%) |
Apr 05, 2016 | 8.903 | 8.903 | 8.772 | 8.854 | 43,409 | -0.19(-2.08%) |
Apr 04, 2016 | 9.115 | 9.172 | 9.025 | 9.042 | 39,912 | -0.02(-0.27%) |
Apr 01, 2016 | 9.123 | 9.180 | 9.017 | 9.066 | 53,526 | -0.08(-0.89%) |
Mar 31, 2016 | 9.180 | 9.368 | 9.115 | 9.148 | 32,406 | -0.12(-1.32%) |
Mar 30, 2016 | 9.303 | 9.417 | 9.221 | 9.270 | 60,536 | +0.01(+0.09%) |
Mar 29, 2016 | 8.781 | 9.295 | 8.781 | 9.262 | 23,525 | +0.52(+5.98%) |
Mar 28, 2016 | 9.001 | 9.009 | 8.691 | 8.740 | 36,034 | -0.20(-2.19%) |
Mar 24, 2016 | 8.903 | 8.936 | 8.936 | 8.936 | 23,405 | -0.03(-0.36%) |
Mar 23, 2016 | 8.968 | 9.066 | 8.879 | 8.968 | 25,388 | -0.12(-1.35%) |
Mar 22, 2016 | 9.074 | 9.213 | 8.960 | 9.091 | 29,820 | +0.02(+0.18%) |
Mar 21, 2016 | 8.985 | 9.180 | 8.552 | 9.074 | 45,150 | +0.08(+0.91%) |
Mar 18, 2016 | 9.311 | 9.474 | 8.936 | 8.993 | 109,277 | -0.24(-2.56%) |
Mar 17, 2016 | 9.074 | 9.336 | 9.074 | 9.229 | 43,210 | +0.14(+1.53%) |
Mar 16, 2016 | 9.083 | 9.132 | 8.940 | 9.091 | 35,037 | +0.10(+1.09%) |
Mar 15, 2016 | 9.017 | 9.055 | 8.936 | 8.993 | 30,160 | -0.04(-0.45%) |
Mar 14, 2016 | 8.879 | 9.034 | 8.870 | 9.034 | 38,491 | +0.07(+0.73%) |
Mar 11, 2016 | 8.887 | 8.993 | 8.862 | 8.968 | 22,702 | +0.12(+1.38%) |
Mar 10, 2016 | 8.821 | 8.854 | 8.642 | 8.846 | 62,599 | +0.01(+0.09%) |
Mar 09, 2016 | 8.683 | 8.846 | 8.666 | 8.838 | 34,754 | +0.15(+1.69%) |
Mar 08, 2016 | 8.544 | 8.732 | 8.544 | 8.691 | 53,786 | +0.15(+1.72%) |
Mar 07, 2016 | 8.275 | 8.602 | 8.185 | 8.544 | 57,908 | +0.43(+5.33%) |
Mar 04, 2016 | 7.956 | 8.381 | 7.956 | 8.111 | 27,215 | +0.16(+1.95%) |
Mar 03, 2016 | 7.981 | 8.046 | 7.769 | 7.956 | 63,235 | -0.02(-0.20%) |
Mar 02, 2016 | 7.899 | 8.054 | 7.875 | 7.973 | 27,311 | +0.11(+1.35%) |
Mar 01, 2016 | 8.144 | 8.152 | 7.834 | 7.867 | 61,654 | -0.09(-1.13%) |
Feb 29, 2016 | 7.826 | 8.136 | 7.826 | 7.956 | 42,093 | +0.29(+3.83%) |
Feb 26, 2016 | 8.740 | 8.740 | 7.663 | 7.663 | 117,047 | -0.72(-8.57%) |
Feb 25, 2016 | 8.299 | 8.511 | 8.177 | 8.381 | 22,312 | +0.14(+1.68%) |
Feb 24, 2016 | 7.997 | 8.417 | 7.940 | 8.242 | 33,927 | +0.21(+2.64%) |
Feb 23, 2016 | 8.503 | 8.715 | 7.997 | 8.030 | 70,117 | -0.55(-6.37%) |
Feb 22, 2016 | 8.413 | 8.740 | 8.413 | 8.577 | 22,362 | +0.20(+2.44%) |
Feb 19, 2016 | 8.511 | 8.511 | 8.234 | 8.373 | 18,753 | -0.14(-1.63%) |
Feb 18, 2016 | 8.895 | 8.895 | 8.462 | 8.511 | 13,654 | -0.24(-2.80%) |
Feb 17, 2016 | 8.658 | 8.992 | 8.373 | 8.756 | 28,417 | +0.18(+2.09%) |
Feb 16, 2016 | 8.511 | 8.732 | 8.405 | 8.577 | 42,376 | +0.23(+2.74%) |
Feb 12, 2016 | 8.324 | 8.348 | 8.348 | 8.348 | 19,974 | +0.11(+1.29%) |
Feb 11, 2016 | 8.046 | 8.364 | 7.965 | 8.242 | 21,731 | +0.05(+0.60%) |
Feb 10, 2016 | 8.062 | 8.495 | 7.989 | 8.193 | 26,133 | +0.13(+1.62%) |
Feb 09, 2016 | 8.356 | 8.373 | 7.965 | 8.062 | 38,778 | -0.22(-2.66%) |
Feb 08, 2016 | 8.495 | 8.503 | 8.111 | 8.283 | 42,104 | -0.20(-2.40%) |
Feb 05, 2016 | 8.797 | 8.936 | 8.462 | 8.487 | 54,017 | -0.33(-3.70%) |
Feb 04, 2016 | 8.870 | 9.123 | 8.781 | 8.813 | 41,414 | -0.08(-0.92%) |
Feb 03, 2016 | 8.903 | 8.968 | 8.772 | 8.895 | 78,299 | +0.12(+1.40%) |
Feb 02, 2016 | 8.699 | 8.968 | 8.560 | 8.772 | 66,443 | +0.02(+0.19%) |