Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.676 | 9.905 | 9.618 | 9.752 | 434,545 | +0.10(+0.99%) |
Apr 28, 2016 | 9.714 | 10.01 | 9.599 | 9.657 | 523,711 | -0.06(-0.59%) |
Apr 27, 2016 | 9.437 | 9.781 | 9.354 | 9.714 | 709,165 | +0.29(+3.05%) |
Apr 26, 2016 | 9.417 | 9.575 | 9.274 | 9.427 | 563,603 | +0.06(+0.61%) |
Apr 25, 2016 | 9.456 | 9.480 | 9.293 | 9.370 | 457,914 | -0.15(-1.61%) |
Apr 22, 2016 | 9.657 | 9.791 | 9.398 | 9.523 | 610,965 | -0.15(-1.58%) |
Apr 21, 2016 | 10.09 | 10.22 | 9.647 | 9.676 | 403,539 | -0.33(-3.25%) |
Apr 20, 2016 | 9.963 | 10.12 | 9.733 | 10.00 | 336,814 | +0.04(+0.38%) |
Apr 19, 2016 | 9.752 | 10.14 | 9.752 | 9.963 | 640,411 | +0.28(+2.87%) |
Apr 18, 2016 | 9.504 | 9.685 | 8.996 | 9.685 | 325,273 | +0.11(+1.20%) |
Apr 15, 2016 | 9.542 | 9.724 | 9.312 | 9.571 | 412,637 | +0.02(+0.20%) |
Apr 14, 2016 | 9.685 | 9.685 | 9.360 | 9.551 | 344,767 | -0.12(-1.29%) |
Apr 13, 2016 | 9.207 | 9.781 | 9.207 | 9.676 | 642,212 | +0.53(+5.75%) |
Apr 12, 2016 | 9.054 | 9.226 | 8.939 | 9.149 | 1,133,261 | +0.15(+1.70%) |
Apr 11, 2016 | 8.977 | 9.303 | 8.939 | 8.996 | 597,965 | +0.11(+1.18%) |
Apr 08, 2016 | 8.384 | 8.901 | 8.384 | 8.891 | 534,121 | +0.60(+7.27%) |
Apr 07, 2016 | 8.412 | 8.566 | 8.250 | 8.288 | 575,016 | -0.22(-2.59%) |
Apr 06, 2016 | 8.250 | 8.566 | 8.183 | 8.508 | 544,732 | +0.27(+3.25%) |
Apr 05, 2016 | 8.183 | 8.542 | 8.116 | 8.240 | 451,531 | -0.02(-0.23%) |
Apr 04, 2016 | 8.460 | 8.566 | 8.240 | 8.259 | 504,590 | -0.25(-2.92%) |
Apr 01, 2016 | 8.279 | 8.613 | 8.221 | 8.508 | 569,040 | +0.08(+0.91%) |
Mar 31, 2016 | 8.499 | 8.652 | 8.326 | 8.432 | 487,200 | -0.08(-0.90%) |
Mar 30, 2016 | 8.537 | 8.767 | 8.460 | 8.508 | 434,327 | +0.03(+0.34%) |
Mar 29, 2016 | 8.087 | 8.489 | 7.953 | 8.479 | 527,044 | +0.33(+3.99%) |
Mar 28, 2016 | 8.374 | 8.374 | 8.031 | 8.154 | 630,550 | -0.21(-2.52%) |
Mar 24, 2016 | 7.944 | 8.365 | 8.365 | 8.365 | 493,912 | +0.37(+4.67%) |
Mar 23, 2016 | 8.298 | 8.326 | 7.982 | 7.991 | 660,248 | -0.42(-5.01%) |
Mar 22, 2016 | 8.412 | 8.556 | 8.135 | 8.412 | 1,148,052 | -0.10(-1.12%) |
Mar 21, 2016 | 8.786 | 8.814 | 8.412 | 8.508 | 700,460 | -0.33(-3.68%) |
Mar 18, 2016 | 9.322 | 9.504 | 8.795 | 8.834 | 4,644,653 | -0.39(-4.25%) |
Mar 17, 2016 | 8.728 | 9.331 | 8.661 | 9.226 | 902,699 | +0.56(+6.40%) |
Mar 16, 2016 | 8.451 | 8.738 | 8.269 | 8.671 | 564,006 | +0.19(+2.26%) |
Mar 15, 2016 | 8.671 | 8.776 | 8.269 | 8.479 | 816,905 | -0.33(-3.80%) |
Mar 14, 2016 | 9.082 | 9.245 | 8.709 | 8.814 | 1,492,435 | -0.33(-3.66%) |
Mar 11, 2016 | 8.968 | 9.303 | 8.824 | 9.149 | 828,685 | +0.19(+2.14%) |
Mar 10, 2016 | 9.169 | 9.484 | 8.719 | 8.958 | 729,242 | -0.21(-2.30%) |
Mar 09, 2016 | 8.968 | 9.236 | 8.709 | 9.169 | 977,631 | +0.24(+2.68%) |
Mar 08, 2016 | 9.427 | 9.676 | 8.910 | 8.929 | 1,360,358 | -0.66(-6.89%) |
Mar 07, 2016 | 8.996 | 9.925 | 8.996 | 9.590 | 1,716,336 | +0.66(+7.40%) |
Mar 04, 2016 | 8.738 | 9.044 | 8.537 | 8.929 | 1,243,571 | +0.27(+3.09%) |
Mar 03, 2016 | 8.326 | 8.709 | 8.212 | 8.661 | 1,527,252 | +0.34(+4.14%) |
Mar 02, 2016 | 7.819 | 8.374 | 7.762 | 8.317 | 1,916,478 | +0.49(+6.23%) |
Mar 01, 2016 | 7.656 | 7.982 | 7.628 | 7.829 | 1,376,012 | +0.31(+4.07%) |
Feb 29, 2016 | 7.398 | 7.781 | 7.341 | 7.522 | 1,441,866 | +0.20(+2.75%) |
Feb 26, 2016 | 7.015 | 7.455 | 7.015 | 7.321 | 698,917 | +0.36(+5.23%) |
Feb 25, 2016 | 7.015 | 7.120 | 6.833 | 6.958 | 496,675 | -0.10(-1.36%) |
Feb 24, 2016 | 6.786 | 7.073 | 6.604 | 7.053 | 536,493 | +0.21(+3.08%) |
Feb 23, 2016 | 7.098 | 7.269 | 6.824 | 6.843 | 440,618 | -0.33(-4.62%) |
Feb 22, 2016 | 6.957 | 7.297 | 6.957 | 7.174 | 865,679 | +0.27(+3.84%) |
Feb 19, 2016 | 6.881 | 7.146 | 6.616 | 6.909 | 792,822 | +0.01(+0.14%) |
Feb 18, 2016 | 7.108 | 7.193 | 6.720 | 6.900 | 1,019,199 | -0.21(-2.93%) |
Feb 17, 2016 | 6.805 | 7.108 | 6.767 | 7.108 | 1,214,506 | +0.38(+5.63%) |
Feb 16, 2016 | 7.326 | 7.382 | 6.625 | 6.729 | 2,225,239 | -0.54(-7.42%) |
Feb 12, 2016 | 7.231 | 7.269 | 7.269 | 7.269 | 740,652 | +0.13(+1.86%) |
Feb 11, 2016 | 7.770 | 7.856 | 6.966 | 7.136 | 3,179,765 | -0.69(-8.83%) |
Feb 10, 2016 | 7.903 | 8.196 | 7.647 | 7.827 | 1,082,153 | -0.12(-1.55%) |
Feb 09, 2016 | 7.733 | 7.969 | 7.382 | 7.950 | 1,489,281 | +0.07(+0.84%) |
Feb 08, 2016 | 7.846 | 8.338 | 7.657 | 7.884 | 686,122 | -0.02(-0.24%) |
Feb 05, 2016 | 8.291 | 8.717 | 7.903 | 7.903 | 752,729 | -0.52(-6.18%) |
Feb 04, 2016 | 8.064 | 8.736 | 8.054 | 8.424 | 864,957 | +0.32(+3.97%) |
Feb 03, 2016 | 7.875 | 8.253 | 7.714 | 8.102 | 517,366 | +0.23(+2.88%) |
Feb 02, 2016 | 7.752 | 7.903 | 7.524 | 7.875 | 649,818 | -0.04(-0.48%) |