Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.140 | 9.270 | 8.500 | 8.820 | 3,205,073 | -0.09(-1.01%) |
Apr 28, 2016 | 9.210 | 9.400 | 8.820 | 8.910 | 3,020,686 | -0.30(-3.26%) |
Apr 27, 2016 | 8.470 | 9.240 | 8.470 | 9.210 | 3,574,426 | +0.65(+7.59%) |
Apr 26, 2016 | 8.430 | 8.590 | 7.570 | 8.560 | 3,602,479 | +0.24(+2.88%) |
Apr 25, 2016 | 8.150 | 8.340 | 8.000 | 8.320 | 2,531,944 | +0.08(+0.97%) |
Apr 22, 2016 | 8.370 | 8.650 | 7.960 | 8.240 | 3,811,475 | -0.13(-1.55%) |
Apr 21, 2016 | 8.640 | 8.800 | 8.220 | 8.370 | 2,365,869 | -0.15(-1.76%) |
Apr 20, 2016 | 8.400 | 8.676 | 8.090 | 8.520 | 3,642,873 | +0.04(+0.47%) |
Apr 19, 2016 | 7.630 | 8.780 | 7.610 | 8.480 | 5,893,195 | +1.06(+14.29%) |
Apr 18, 2016 | 7.160 | 7.620 | 7.060 | 7.420 | 1,752,378 | +0.14(+1.92%) |
Apr 15, 2016 | 7.100 | 7.530 | 7.050 | 7.280 | 1,525,978 | +0.10(+1.39%) |
Apr 14, 2016 | 7.270 | 7.390 | 7.030 | 7.180 | 1,515,433 | +0.01(+0.14%) |
Apr 13, 2016 | 7.100 | 7.540 | 7.050 | 7.170 | 3,234,337 | +0.24(+3.46%) |
Apr 12, 2016 | 6.870 | 7.130 | 6.776 | 6.930 | 1,749,299 | -0.06(-0.86%) |
Apr 11, 2016 | 6.800 | 7.250 | 6.735 | 6.990 | 2,074,081 | +0.34(+5.11%) |
Apr 08, 2016 | 6.600 | 6.790 | 6.470 | 6.650 | 1,260,435 | +0.25(+3.91%) |
Apr 07, 2016 | 6.450 | 6.769 | 6.280 | 6.400 | 3,225,281 | -0.18(-2.74%) |
Apr 06, 2016 | 6.590 | 6.720 | 6.330 | 6.580 | 2,181,410 | -0.04(-0.60%) |
Apr 05, 2016 | 6.660 | 6.897 | 6.620 | 6.620 | 1,212,315 | -0.12(-1.78%) |
Apr 04, 2016 | 7.140 | 7.170 | 6.695 | 6.740 | 2,634,101 | -0.42(-5.87%) |
Apr 01, 2016 | 6.890 | 7.270 | 6.850 | 7.160 | 1,387,320 | +0.11(+1.56%) |
Mar 31, 2016 | 7.220 | 7.390 | 6.990 | 7.050 | 1,957,984 | -0.19(-2.62%) |
Mar 30, 2016 | 7.240 | 7.580 | 7.140 | 7.240 | 2,341,669 | +0.14(+1.97%) |
Mar 29, 2016 | 6.980 | 7.145 | 6.619 | 7.100 | 2,369,041 | +0.01(+0.14%) |
Mar 28, 2016 | 6.990 | 7.280 | 6.730 | 7.090 | 1,509,639 | +0.16(+2.31%) |
Mar 24, 2016 | 6.600 | 6.930 | 6.930 | 6.930 | 1,984,000 | +0.26(+3.90%) |
Mar 23, 2016 | 7.100 | 7.240 | 6.640 | 6.670 | 2,987,030 | -0.59(-8.13%) |
Mar 22, 2016 | 7.230 | 7.360 | 7.105 | 7.260 | 1,635,879 | -0.12(-1.63%) |
Mar 21, 2016 | 7.540 | 7.590 | 7.100 | 7.380 | 2,476,863 | -0.21(-2.77%) |
Mar 18, 2016 | 8.130 | 8.550 | 7.540 | 7.590 | 4,518,547 | -0.44(-5.48%) |
Mar 17, 2016 | 7.640 | 8.090 | 7.362 | 8.030 | 2,577,338 | +0.49(+6.50%) |
Mar 16, 2016 | 6.900 | 7.640 | 6.820 | 7.540 | 2,344,107 | +0.57(+8.18%) |
Mar 15, 2016 | 7.110 | 7.265 | 6.720 | 6.970 | 2,931,168 | -0.33(-4.52%) |
Mar 14, 2016 | 7.220 | 7.590 | 7.065 | 7.300 | 3,014,162 | -0.07(-0.95%) |
Mar 11, 2016 | 7.940 | 8.020 | 7.260 | 7.370 | 2,509,347 | -0.45(-5.75%) |
Mar 10, 2016 | 7.470 | 7.850 | 7.260 | 7.820 | 2,994,184 | +0.31(+4.13%) |
Mar 09, 2016 | 7.970 | 7.970 | 7.130 | 7.510 | 2,562,991 | +0.03(+0.40%) |
Mar 08, 2016 | 8.160 | 8.300 | 7.340 | 7.480 | 3,411,107 | -0.96(-11.37%) |
Mar 07, 2016 | 8.310 | 8.790 | 8.150 | 8.440 | 4,055,987 | +0.15(+1.81%) |
Mar 04, 2016 | 8.180 | 8.770 | 8.070 | 8.290 | 4,337,417 | +0.24(+2.98%) |
Mar 03, 2016 | 7.770 | 8.275 | 7.630 | 8.050 | 4,809,826 | +0.22(+2.81%) |
Mar 02, 2016 | 7.220 | 8.000 | 7.220 | 7.830 | 4,495,691 | +0.62(+8.60%) |
Mar 01, 2016 | 7.320 | 7.400 | 6.820 | 7.210 | 2,326,917 | +0.06(+0.84%) |
Feb 29, 2016 | 6.910 | 7.330 | 6.810 | 7.150 | 3,288,281 | +0.38(+5.61%) |
Feb 26, 2016 | 7.000 | 7.450 | 6.690 | 6.770 | 4,318,761 | -0.02(-0.29%) |
Feb 25, 2016 | 6.300 | 6.900 | 6.160 | 6.790 | 3,648,512 | +0.42(+6.59%) |
Feb 24, 2016 | 5.910 | 6.380 | 5.865 | 6.370 | 3,357,954 | +0.27(+4.43%) |
Feb 23, 2016 | 6.830 | 6.870 | 6.020 | 6.100 | 6,190,820 | -1.12(-15.51%) |
Feb 22, 2016 | 6.160 | 7.300 | 6.157 | 7.220 | 9,558,920 | +1.26(+21.14%) |
Feb 19, 2016 | 5.330 | 6.500 | 5.230 | 5.960 | 7,537,286 | +0.78(+15.06%) |
Feb 18, 2016 | 5.300 | 5.360 | 4.871 | 5.180 | 2,966,639 | -0.07(-1.33%) |
Feb 17, 2016 | 4.790 | 5.495 | 4.720 | 5.250 | 3,430,422 | +0.57(+12.18%) |
Feb 16, 2016 | 4.580 | 4.880 | 4.530 | 4.680 | 2,722,144 | +0.17(+3.77%) |
Feb 12, 2016 | 4.240 | 4.510 | 4.510 | 4.510 | 2,454,500 | +0.34(+8.15%) |
Feb 11, 2016 | 4.270 | 4.290 | 3.960 | 4.170 | 2,180,927 | -0.11(-2.57%) |
Feb 10, 2016 | 4.380 | 4.550 | 4.170 | 4.280 | 1,500,844 | -0.13(-2.95%) |
Feb 09, 2016 | 4.690 | 4.775 | 4.320 | 4.410 | 1,801,490 | -0.39(-8.12%) |
Feb 08, 2016 | 4.400 | 5.070 | 4.330 | 4.800 | 3,280,961 | +0.24(+5.26%) |
Feb 05, 2016 | 4.760 | 5.120 | 4.440 | 4.560 | 3,778,434 | -0.30(-6.17%) |
Feb 04, 2016 | 4.480 | 5.880 | 4.480 | 4.860 | 6,562,176 | +0.47(+10.71%) |
Feb 03, 2016 | 4.160 | 4.440 | 3.900 | 4.390 | 3,324,573 | +0.32(+7.86%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.010 | 4.070 | 1,695,363 | -0.29(-6.65%) |