Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.291 | 9.291 | 8.964 | 8.964 | 907,192 | -0.29(-3.12%) |
Apr 28, 2016 | 9.192 | 9.347 | 9.164 | 9.253 | 262,283 | +0.02(+0.24%) |
Apr 27, 2016 | 9.241 | 9.330 | 9.169 | 9.230 | 185,902 | +0.01(+0.12%) |
Apr 26, 2016 | 9.291 | 9.336 | 9.208 | 9.219 | 243,888 | -0.09(-0.95%) |
Apr 25, 2016 | 9.325 | 9.363 | 9.302 | 9.308 | 180,251 | +0.02(+0.18%) |
Apr 22, 2016 | 9.208 | 9.291 | 9.170 | 9.291 | 245,606 | +0.09(+0.96%) |
Apr 21, 2016 | 9.153 | 9.258 | 9.108 | 9.203 | 281,051 | +0.11(+1.16%) |
Apr 20, 2016 | 9.064 | 9.225 | 9.064 | 9.097 | 241,696 | -0.01(-0.12%) |
Apr 19, 2016 | 9.142 | 9.358 | 9.042 | 9.108 | 436,392 | -0.08(-0.91%) |
Apr 18, 2016 | 8.903 | 9.192 | 8.892 | 9.192 | 290,213 | +0.22(+2.47%) |
Apr 15, 2016 | 9.036 | 9.070 | 8.947 | 8.970 | 157,085 | -0.04(-0.49%) |
Apr 14, 2016 | 9.031 | 9.098 | 8.986 | 9.014 | 342,393 | +0.00(+0.02%) |
Apr 13, 2016 | 8.936 | 9.062 | 8.908 | 9.013 | 218,326 | +0.12(+1.30%) |
Apr 12, 2016 | 8.891 | 8.947 | 8.831 | 8.897 | 249,668 | +0.02(+0.25%) |
Apr 11, 2016 | 9.090 | 9.117 | 8.875 | 8.875 | 131,680 | -0.14(-1.59%) |
Apr 08, 2016 | 9.117 | 9.117 | 9.007 | 9.018 | 155,882 | -0.04(-0.49%) |
Apr 07, 2016 | 9.073 | 9.117 | 9.018 | 9.062 | 170,097 | -0.13(-1.44%) |
Apr 06, 2016 | 8.919 | 9.194 | 8.803 | 9.194 | 344,944 | +0.37(+4.25%) |
Apr 05, 2016 | 8.803 | 8.853 | 8.765 | 8.820 | 204,567 | -0.07(-0.74%) |
Apr 04, 2016 | 8.913 | 8.930 | 8.867 | 8.886 | 230,846 | -0.05(-0.55%) |
Apr 01, 2016 | 8.726 | 8.936 | 8.720 | 8.936 | 255,299 | +0.17(+1.95%) |
Mar 31, 2016 | 8.814 | 8.858 | 8.704 | 8.765 | 300,983 | -0.04(-0.44%) |
Mar 30, 2016 | 8.704 | 8.814 | 8.682 | 8.803 | 241,191 | +0.14(+1.59%) |
Mar 29, 2016 | 8.528 | 8.671 | 8.411 | 8.666 | 229,746 | +0.15(+1.81%) |
Mar 28, 2016 | 8.577 | 8.588 | 8.511 | 8.511 | 169,135 | -0.04(-0.45%) |
Mar 24, 2016 | 8.555 | 8.550 | 8.550 | 8.550 | 259,396 | -0.05(-0.58%) |
Mar 23, 2016 | 8.660 | 8.721 | 8.583 | 8.599 | 180,421 | -0.06(-0.70%) |
Mar 22, 2016 | 8.484 | 8.704 | 8.484 | 8.660 | 295,422 | +0.14(+1.68%) |
Mar 21, 2016 | 8.363 | 8.577 | 8.363 | 8.517 | 221,931 | +0.10(+1.24%) |
Mar 18, 2016 | 8.429 | 8.555 | 8.374 | 8.412 | 382,514 | +0.02(+0.20%) |
Mar 17, 2016 | 8.396 | 8.456 | 8.274 | 8.396 | 223,628 | -0.01(-0.13%) |
Mar 16, 2016 | 8.385 | 8.473 | 8.319 | 8.407 | 204,681 | +0.02(+0.28%) |
Mar 15, 2016 | 8.531 | 8.531 | 8.378 | 8.383 | 217,461 | -0.21(-2.48%) |
Mar 14, 2016 | 8.514 | 8.613 | 8.487 | 8.597 | 203,747 | +0.11(+1.29%) |
Mar 11, 2016 | 8.427 | 8.534 | 8.379 | 8.487 | 287,198 | +0.10(+1.24%) |
Mar 10, 2016 | 8.460 | 8.523 | 8.323 | 8.383 | 241,705 | +0.02(+0.20%) |
Mar 09, 2016 | 8.597 | 8.673 | 8.329 | 8.367 | 806,539 | -0.14(-1.67%) |
Mar 08, 2016 | 8.711 | 8.722 | 8.476 | 8.509 | 357,692 | -0.20(-2.26%) |
Mar 07, 2016 | 8.618 | 8.720 | 8.618 | 8.706 | 140,685 | +0.01(+0.13%) |
Mar 04, 2016 | 8.772 | 8.772 | 8.633 | 8.695 | 273,053 | -0.05(-0.62%) |
Mar 03, 2016 | 8.733 | 8.793 | 8.629 | 8.750 | 201,019 | +0.01(+0.13%) |
Mar 02, 2016 | 8.684 | 8.843 | 8.640 | 8.739 | 206,977 | +0.04(+0.50%) |
Mar 01, 2016 | 8.449 | 8.733 | 8.339 | 8.695 | 340,236 | +0.36(+4.26%) |
Feb 29, 2016 | 8.640 | 8.646 | 8.285 | 8.339 | 301,202 | -0.25(-2.87%) |
Feb 26, 2016 | 8.476 | 8.722 | 8.394 | 8.586 | 230,811 | +0.20(+2.41%) |
Feb 25, 2016 | 8.257 | 8.400 | 8.257 | 8.383 | 161,151 | +0.10(+1.19%) |
Feb 24, 2016 | 8.197 | 8.285 | 8.099 | 8.285 | 200,246 | +0.07(+0.80%) |
Feb 23, 2016 | 8.148 | 8.274 | 8.148 | 8.219 | 170,512 | +0.02(+0.20%) |
Feb 22, 2016 | 8.247 | 8.257 | 8.159 | 8.203 | 235,946 | +0.11(+1.35%) |
Feb 19, 2016 | 8.011 | 8.144 | 7.965 | 8.093 | 153,315 | +0.08(+0.95%) |
Feb 18, 2016 | 8.192 | 8.197 | 8.011 | 8.017 | 278,863 | -0.11(-1.35%) |
Feb 17, 2016 | 8.017 | 8.170 | 7.962 | 8.126 | 219,788 | +0.21(+2.71%) |
Feb 16, 2016 | 7.695 | 7.922 | 7.695 | 7.912 | 272,156 | +0.34(+4.44%) |
Feb 12, 2016 | 7.760 | 7.575 | 7.575 | 7.575 | 347,749 | -0.10(-1.27%) |
Feb 11, 2016 | 7.629 | 7.716 | 7.548 | 7.673 | 232,319 | -0.14(-1.74%) |
Feb 10, 2016 | 7.884 | 8.004 | 7.798 | 7.808 | 195,111 | -0.07(-0.83%) |
Feb 09, 2016 | 7.733 | 7.971 | 7.657 | 7.874 | 519,288 | +0.07(+0.83%) |
Feb 08, 2016 | 7.944 | 8.015 | 7.749 | 7.808 | 254,785 | -0.31(-3.87%) |
Feb 05, 2016 | 8.297 | 8.313 | 8.074 | 8.123 | 239,373 | -0.17(-2.09%) |
Feb 04, 2016 | 8.384 | 8.503 | 8.291 | 8.297 | 180,672 | -0.15(-1.74%) |
Feb 03, 2016 | 8.411 | 8.498 | 8.207 | 8.443 | 263,034 | +0.04(+0.45%) |
Feb 02, 2016 | 8.411 | 8.495 | 8.248 | 8.405 | 298,080 | -0.05(-0.64%) |