Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.160 | 9.350 | 8.890 | 8.900 | 521,758 | -0.26(-2.89%) |
Apr 28, 2016 | 9.090 | 9.470 | 9.010 | 9.165 | 642,693 | +0.08(+0.94%) |
Apr 27, 2016 | 9.240 | 9.320 | 8.970 | 9.080 | 363,040 | -0.19(-2.05%) |
Apr 26, 2016 | 9.480 | 9.540 | 9.230 | 9.270 | 565,709 | -0.23(-2.42%) |
Apr 25, 2016 | 9.450 | 9.790 | 9.390 | 9.500 | 603,807 | +0.06(+0.64%) |
Apr 22, 2016 | 9.430 | 9.480 | 9.200 | 9.440 | 496,422 | -0.01(-0.05%) |
Apr 21, 2016 | 9.070 | 9.450 | 9.040 | 9.445 | 487,576 | +0.38(+4.19%) |
Apr 20, 2016 | 9.170 | 9.240 | 8.955 | 9.065 | 331,088 | +0.10(+1.17%) |
Apr 19, 2016 | 9.000 | 9.160 | 8.845 | 8.960 | 336,405 | -0.02(-0.22%) |
Apr 18, 2016 | 8.970 | 9.070 | 8.810 | 8.980 | 208,176 | +0.01(+0.11%) |
Apr 15, 2016 | 8.750 | 9.030 | 8.638 | 8.970 | 296,009 | +0.18(+2.05%) |
Apr 14, 2016 | 8.840 | 9.010 | 8.770 | 8.790 | 369,530 | -0.03(-0.34%) |
Apr 13, 2016 | 8.550 | 8.900 | 8.410 | 8.820 | 326,834 | +0.32(+3.76%) |
Apr 12, 2016 | 8.430 | 8.540 | 8.170 | 8.500 | 402,356 | +0.05(+0.59%) |
Apr 11, 2016 | 8.630 | 8.700 | 8.440 | 8.450 | 386,464 | -0.14(-1.63%) |
Apr 08, 2016 | 8.750 | 8.860 | 8.360 | 8.590 | 460,614 | -0.04(-0.46%) |
Apr 07, 2016 | 8.500 | 8.880 | 8.450 | 8.630 | 480,763 | +0.04(+0.47%) |
Apr 06, 2016 | 8.240 | 8.597 | 8.230 | 8.590 | 462,768 | +0.34(+4.12%) |
Apr 05, 2016 | 8.320 | 8.500 | 8.020 | 8.250 | 316,865 | -0.14(-1.67%) |
Apr 04, 2016 | 8.460 | 8.570 | 8.290 | 8.390 | 811,328 | +0.00(+0.00%) |
Apr 01, 2016 | 8.280 | 8.440 | 8.140 | 8.390 | 442,282 | +0.03(+0.36%) |
Mar 31, 2016 | 8.020 | 8.400 | 8.010 | 8.360 | 891,343 | +0.31(+3.85%) |
Mar 30, 2016 | 7.830 | 8.330 | 7.730 | 8.050 | 439,395 | +0.27(+3.47%) |
Mar 29, 2016 | 7.460 | 7.810 | 7.230 | 7.780 | 342,064 | +0.31(+4.15%) |
Mar 28, 2016 | 7.700 | 7.750 | 7.360 | 7.470 | 257,322 | -0.20(-2.61%) |
Mar 24, 2016 | 7.330 | 7.670 | 7.670 | 7.670 | 296,700 | +0.34(+4.64%) |
Mar 23, 2016 | 7.830 | 7.920 | 7.320 | 7.330 | 443,102 | -0.46(-5.91%) |
Mar 22, 2016 | 7.740 | 7.990 | 7.740 | 7.790 | 412,027 | -0.03(-0.38%) |
Mar 21, 2016 | 7.730 | 8.030 | 7.520 | 7.820 | 436,556 | +0.09(+1.16%) |
Mar 18, 2016 | 7.420 | 7.800 | 7.300 | 7.730 | 1,390,258 | +0.37(+5.03%) |
Mar 17, 2016 | 7.250 | 7.470 | 6.950 | 7.360 | 542,470 | +0.13(+1.80%) |
Mar 16, 2016 | 7.450 | 7.590 | 7.130 | 7.230 | 534,799 | -0.26(-3.47%) |
Mar 15, 2016 | 7.710 | 7.750 | 7.400 | 7.490 | 456,095 | -0.31(-3.97%) |
Mar 14, 2016 | 7.700 | 7.990 | 7.575 | 7.800 | 571,546 | +0.10(+1.30%) |
Mar 11, 2016 | 7.680 | 7.720 | 7.520 | 7.700 | 390,806 | +0.11(+1.45%) |
Mar 10, 2016 | 7.770 | 7.970 | 7.200 | 7.590 | 372,323 | -0.19(-2.44%) |
Mar 09, 2016 | 7.680 | 7.905 | 7.350 | 7.780 | 564,274 | +0.14(+1.83%) |
Mar 08, 2016 | 8.180 | 8.180 | 7.590 | 7.640 | 630,844 | -0.58(-7.06%) |
Mar 07, 2016 | 7.900 | 8.470 | 7.780 | 8.220 | 591,131 | +0.30(+3.79%) |
Mar 04, 2016 | 8.120 | 8.280 | 7.860 | 7.920 | 543,674 | -0.21(-2.58%) |
Mar 03, 2016 | 8.330 | 8.380 | 8.095 | 8.130 | 436,824 | -0.23(-2.75%) |
Mar 02, 2016 | 8.120 | 8.480 | 7.875 | 8.360 | 505,883 | +0.23(+2.83%) |
Mar 01, 2016 | 7.900 | 8.130 | 7.795 | 8.130 | 335,279 | +0.28(+3.57%) |
Feb 29, 2016 | 8.030 | 8.130 | 7.830 | 7.850 | 351,887 | -0.15(-1.88%) |
Feb 26, 2016 | 7.770 | 8.050 | 7.515 | 8.000 | 359,320 | +0.26(+3.36%) |
Feb 25, 2016 | 7.690 | 7.930 | 7.610 | 7.740 | 411,133 | +0.07(+0.91%) |
Feb 24, 2016 | 7.620 | 7.710 | 7.140 | 7.670 | 662,677 | -0.02(-0.26%) |
Feb 23, 2016 | 7.950 | 8.030 | 7.660 | 7.690 | 420,344 | -0.34(-4.23%) |
Feb 22, 2016 | 7.960 | 8.230 | 7.940 | 8.030 | 432,710 | +0.17(+2.16%) |
Feb 19, 2016 | 7.760 | 7.910 | 7.630 | 7.860 | 541,759 | +0.10(+1.29%) |
Feb 18, 2016 | 8.220 | 8.255 | 7.600 | 7.760 | 557,671 | -0.46(-5.60%) |
Feb 17, 2016 | 8.230 | 8.345 | 8.030 | 8.220 | 622,812 | +0.03(+0.37%) |
Feb 16, 2016 | 8.020 | 8.520 | 8.000 | 8.190 | 884,777 | +0.25(+3.15%) |
Feb 12, 2016 | 7.990 | 7.940 | 7.940 | 7.940 | 412,500 | +0.00(+0.00%) |
Feb 11, 2016 | 7.060 | 8.015 | 6.910 | 7.940 | 800,468 | +0.10(+1.28%) |
Feb 10, 2016 | 8.090 | 8.330 | 7.690 | 7.840 | 586,382 | -0.15(-1.88%) |
Feb 09, 2016 | 7.850 | 8.200 | 7.750 | 7.990 | 440,048 | -0.03(-0.37%) |
Feb 08, 2016 | 8.560 | 8.585 | 7.820 | 8.020 | 727,708 | -0.62(-7.18%) |
Feb 05, 2016 | 8.770 | 8.780 | 8.510 | 8.640 | 553,198 | -0.17(-1.93%) |
Feb 04, 2016 | 8.800 | 9.030 | 8.730 | 8.810 | 631,463 | -0.02(-0.23%) |
Feb 03, 2016 | 8.960 | 8.960 | 8.330 | 8.830 | 618,674 | -0.08(-0.90%) |
Feb 02, 2016 | 8.580 | 9.110 | 8.385 | 8.910 | 794,746 | +0.16(+1.83%) |