Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.250 | 9.640 | 9.220 | 9.510 | 609,105 | +0.19(+2.04%) |
Apr 28, 2016 | 9.220 | 9.460 | 9.000 | 9.320 | 492,046 | +0.02(+0.22%) |
Apr 27, 2016 | 9.270 | 9.400 | 9.120 | 9.300 | 298,009 | -0.01(-0.11%) |
Apr 26, 2016 | 9.760 | 9.760 | 9.020 | 9.310 | 607,947 | -0.47(-4.81%) |
Apr 25, 2016 | 9.830 | 10.08 | 9.750 | 9.780 | 483,937 | -0.04(-0.41%) |
Apr 22, 2016 | 9.850 | 9.920 | 9.440 | 9.820 | 408,024 | +0.00(+0.00%) |
Apr 21, 2016 | 9.230 | 9.830 | 9.190 | 9.820 | 473,151 | +0.53(+5.71%) |
Apr 20, 2016 | 9.650 | 9.730 | 9.110 | 9.290 | 478,236 | -0.32(-3.33%) |
Apr 19, 2016 | 9.660 | 9.790 | 9.450 | 9.610 | 307,000 | -0.08(-0.83%) |
Apr 18, 2016 | 9.550 | 9.740 | 9.360 | 9.690 | 341,671 | +0.12(+1.25%) |
Apr 15, 2016 | 9.630 | 9.700 | 9.390 | 9.570 | 311,123 | -0.12(-1.24%) |
Apr 14, 2016 | 9.810 | 9.820 | 9.470 | 9.690 | 243,525 | -0.09(-0.92%) |
Apr 13, 2016 | 9.380 | 9.795 | 9.250 | 9.780 | 399,060 | +0.45(+4.82%) |
Apr 12, 2016 | 9.350 | 9.350 | 8.860 | 9.330 | 464,804 | -0.05(-0.53%) |
Apr 11, 2016 | 9.480 | 9.500 | 9.230 | 9.380 | 402,684 | -0.06(-0.64%) |
Apr 08, 2016 | 9.860 | 9.980 | 9.180 | 9.440 | 511,986 | -0.28(-2.88%) |
Apr 07, 2016 | 9.850 | 10.10 | 9.570 | 9.720 | 509,545 | -0.22(-2.21%) |
Apr 06, 2016 | 9.350 | 9.970 | 9.248 | 9.940 | 537,053 | +0.63(+6.77%) |
Apr 05, 2016 | 9.430 | 9.505 | 9.160 | 9.310 | 531,630 | -0.20(-2.10%) |
Apr 04, 2016 | 9.400 | 9.746 | 9.350 | 9.510 | 484,716 | +0.14(+1.49%) |
Apr 01, 2016 | 9.180 | 9.400 | 8.960 | 9.370 | 436,386 | +0.13(+1.41%) |
Mar 31, 2016 | 8.950 | 9.340 | 8.920 | 9.240 | 544,522 | +0.33(+3.70%) |
Mar 30, 2016 | 9.150 | 9.410 | 8.550 | 8.910 | 611,317 | -0.17(-1.87%) |
Mar 29, 2016 | 8.400 | 9.110 | 8.160 | 9.080 | 715,646 | +0.63(+7.46%) |
Mar 28, 2016 | 8.540 | 8.750 | 8.280 | 8.450 | 410,039 | -0.06(-0.71%) |
Mar 24, 2016 | 8.590 | 8.510 | 8.510 | 8.510 | 459,400 | -0.11(-1.28%) |
Mar 23, 2016 | 9.360 | 9.720 | 8.610 | 8.620 | 676,334 | -0.75(-8.00%) |
Mar 22, 2016 | 8.780 | 9.380 | 8.780 | 9.370 | 681,636 | +0.59(+6.72%) |
Mar 21, 2016 | 8.560 | 8.890 | 8.300 | 8.780 | 594,654 | +0.15(+1.74%) |
Mar 18, 2016 | 8.380 | 8.705 | 8.050 | 8.630 | 1,053,041 | +0.29(+3.48%) |
Mar 17, 2016 | 8.230 | 8.470 | 7.860 | 8.340 | 532,044 | +0.08(+0.97%) |
Mar 16, 2016 | 8.220 | 8.340 | 8.127 | 8.260 | 538,843 | +0.05(+0.61%) |
Mar 15, 2016 | 8.690 | 8.710 | 8.185 | 8.210 | 672,331 | -0.64(-7.23%) |
Mar 14, 2016 | 8.560 | 9.020 | 8.430 | 8.850 | 527,852 | +0.29(+3.39%) |
Mar 11, 2016 | 8.350 | 8.600 | 8.350 | 8.560 | 464,205 | +0.21(+2.51%) |
Mar 10, 2016 | 8.650 | 8.900 | 8.250 | 8.350 | 459,086 | -0.24(-2.79%) |
Mar 09, 2016 | 8.270 | 8.630 | 8.020 | 8.590 | 654,278 | +0.32(+3.87%) |
Mar 08, 2016 | 8.600 | 8.660 | 8.230 | 8.270 | 691,286 | -0.39(-4.50%) |
Mar 07, 2016 | 8.380 | 8.810 | 8.300 | 8.660 | 857,963 | +0.20(+2.36%) |
Mar 04, 2016 | 8.630 | 8.700 | 8.420 | 8.460 | 609,754 | -0.19(-2.20%) |
Mar 03, 2016 | 9.080 | 9.190 | 8.625 | 8.650 | 604,356 | -0.45(-4.95%) |
Mar 02, 2016 | 8.560 | 9.290 | 8.560 | 9.100 | 1,019,939 | +0.55(+6.43%) |
Mar 01, 2016 | 8.500 | 8.780 | 8.020 | 8.550 | 1,549,949 | +0.15(+1.73%) |
Feb 29, 2016 | 9.180 | 9.230 | 8.330 | 8.405 | 1,091,508 | -0.86(-9.23%) |
Feb 26, 2016 | 9.300 | 9.500 | 9.040 | 9.260 | 415,615 | +0.02(+0.22%) |
Feb 25, 2016 | 9.190 | 9.430 | 9.020 | 9.240 | 609,505 | +0.12(+1.32%) |
Feb 24, 2016 | 9.550 | 9.550 | 9.010 | 9.120 | 918,429 | -0.49(-5.10%) |
Feb 23, 2016 | 10.24 | 10.43 | 9.590 | 9.610 | 780,546 | -0.70(-6.79%) |
Feb 22, 2016 | 9.650 | 10.53 | 9.620 | 10.31 | 1,107,672 | +0.71(+7.40%) |
Feb 19, 2016 | 9.650 | 9.670 | 9.054 | 9.600 | 968,894 | -0.32(-3.23%) |
Feb 18, 2016 | 10.47 | 11.38 | 9.845 | 9.920 | 1,290,551 | -1.59(-13.81%) |
Feb 17, 2016 | 11.46 | 11.61 | 11.13 | 11.51 | 614,200 | +0.11(+0.96%) |
Feb 16, 2016 | 10.51 | 11.43 | 10.48 | 11.40 | 590,837 | +0.95(+9.09%) |
Feb 12, 2016 | 10.62 | 10.45 | 10.45 | 10.45 | 935,100 | -0.03(-0.29%) |
Feb 11, 2016 | 10.36 | 10.69 | 10.00 | 10.48 | 724,791 | +0.03(+0.29%) |
Feb 10, 2016 | 10.99 | 11.33 | 10.39 | 10.45 | 937,607 | -0.38(-3.51%) |
Feb 09, 2016 | 10.86 | 11.35 | 10.53 | 10.83 | 477,929 | -0.17(-1.55%) |
Feb 08, 2016 | 11.65 | 11.75 | 10.90 | 11.00 | 517,063 | -0.77(-6.54%) |
Feb 05, 2016 | 12.33 | 12.47 | 11.52 | 11.77 | 624,296 | -0.65(-5.23%) |
Feb 04, 2016 | 12.19 | 12.71 | 12.05 | 12.42 | 415,486 | +0.16(+1.31%) |
Feb 03, 2016 | 12.54 | 12.60 | 11.90 | 12.26 | 452,161 | -0.19(-1.53%) |
Feb 02, 2016 | 12.52 | 12.60 | 12.29 | 12.45 | 552,248 | -0.14(-1.11%) |