Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.172 | 9.295 | 8.965 | 9.011 | 855,405 | -0.18(-1.92%) |
Apr 28, 2016 | 9.417 | 9.486 | 9.157 | 9.187 | 705,413 | -0.29(-3.07%) |
Apr 27, 2016 | 8.643 | 9.571 | 8.643 | 9.479 | 673,334 | -0.05(-0.48%) |
Apr 26, 2016 | 9.318 | 9.563 | 9.287 | 9.525 | 637,248 | +0.22(+2.39%) |
Apr 25, 2016 | 9.494 | 9.494 | 9.210 | 9.302 | 630,444 | -0.24(-2.49%) |
Apr 22, 2016 | 9.448 | 9.678 | 9.448 | 9.540 | 831,647 | +0.08(+0.89%) |
Apr 21, 2016 | 9.586 | 9.694 | 9.433 | 9.456 | 596,820 | -0.08(-0.88%) |
Apr 20, 2016 | 9.671 | 9.686 | 9.509 | 9.540 | 741,461 | -0.08(-0.80%) |
Apr 19, 2016 | 9.533 | 9.625 | 9.463 | 9.617 | 651,807 | +0.08(+0.80%) |
Apr 18, 2016 | 9.448 | 9.617 | 9.402 | 9.540 | 461,541 | +0.03(+0.32%) |
Apr 15, 2016 | 9.433 | 9.552 | 9.410 | 9.509 | 623,673 | +0.05(+0.49%) |
Apr 14, 2016 | 9.517 | 9.617 | 9.448 | 9.463 | 717,914 | -0.05(-0.56%) |
Apr 13, 2016 | 9.088 | 9.556 | 9.026 | 9.517 | 972,191 | +0.46(+5.08%) |
Apr 12, 2016 | 8.957 | 9.145 | 8.789 | 9.057 | 612,797 | +0.12(+1.29%) |
Apr 11, 2016 | 9.080 | 9.187 | 8.934 | 8.942 | 651,502 | -0.08(-0.85%) |
Apr 08, 2016 | 9.049 | 9.187 | 8.930 | 9.019 | 700,249 | +0.06(+0.69%) |
Apr 07, 2016 | 9.180 | 9.295 | 8.911 | 8.957 | 1,165,446 | -0.28(-3.07%) |
Apr 06, 2016 | 9.126 | 9.345 | 8.957 | 9.241 | 823,815 | +0.14(+1.52%) |
Apr 05, 2016 | 9.103 | 9.247 | 9.080 | 9.103 | 972,022 | -0.03(-0.33%) |
Apr 04, 2016 | 9.262 | 9.323 | 9.133 | 9.133 | 847,472 | -0.11(-1.15%) |
Apr 01, 2016 | 9.270 | 9.315 | 9.126 | 9.239 | 763,206 | -0.12(-1.29%) |
Mar 31, 2016 | 9.429 | 9.474 | 9.239 | 9.361 | 958,121 | -0.05(-0.48%) |
Mar 30, 2016 | 9.474 | 9.595 | 9.345 | 9.406 | 1,067,347 | -0.02(-0.24%) |
Mar 29, 2016 | 9.111 | 9.436 | 9.035 | 9.429 | 1,175,057 | +0.28(+3.06%) |
Mar 28, 2016 | 9.277 | 9.285 | 9.027 | 9.148 | 928,301 | -0.12(-1.31%) |
Mar 24, 2016 | 9.103 | 9.270 | 9.270 | 9.270 | 1,216,254 | +0.19(+2.09%) |
Mar 23, 2016 | 9.383 | 9.436 | 9.050 | 9.080 | 1,204,715 | -0.33(-3.54%) |
Mar 22, 2016 | 9.156 | 9.573 | 9.133 | 9.414 | 1,182,219 | +0.20(+2.14%) |
Mar 21, 2016 | 9.368 | 9.368 | 9.118 | 9.217 | 919,499 | -0.10(-1.06%) |
Mar 18, 2016 | 9.451 | 9.580 | 9.262 | 9.315 | 2,576,002 | -0.08(-0.81%) |
Mar 17, 2016 | 9.330 | 9.425 | 9.126 | 9.391 | 1,522,522 | +0.05(+0.49%) |
Mar 16, 2016 | 9.262 | 9.504 | 9.103 | 9.345 | 1,355,867 | +0.10(+1.06%) |
Mar 15, 2016 | 9.255 | 9.292 | 9.080 | 9.247 | 1,003,906 | -0.10(-1.05%) |
Mar 14, 2016 | 9.398 | 9.482 | 9.239 | 9.345 | 1,368,485 | -0.08(-0.88%) |
Mar 11, 2016 | 9.209 | 9.451 | 9.133 | 9.429 | 1,331,049 | +0.30(+3.23%) |
Mar 10, 2016 | 9.201 | 9.270 | 8.974 | 9.133 | 1,527,195 | -0.03(-0.33%) |
Mar 09, 2016 | 9.194 | 9.285 | 9.020 | 9.164 | 2,289,626 | +0.07(+0.75%) |
Mar 08, 2016 | 9.148 | 9.387 | 8.993 | 9.095 | 2,100,627 | -0.15(-1.64%) |
Mar 07, 2016 | 8.838 | 9.451 | 8.838 | 9.247 | 2,877,301 | +0.41(+4.63%) |
Mar 04, 2016 | 8.368 | 8.921 | 8.368 | 8.838 | 3,493,383 | +0.55(+6.67%) |
Mar 03, 2016 | 7.816 | 8.391 | 7.808 | 8.285 | 2,808,088 | +0.54(+6.94%) |
Mar 02, 2016 | 7.657 | 7.827 | 7.573 | 7.747 | 1,633,301 | +0.09(+1.19%) |
Mar 01, 2016 | 7.437 | 7.664 | 7.429 | 7.657 | 1,468,640 | +0.31(+4.23%) |
Feb 29, 2016 | 7.073 | 7.558 | 7.020 | 7.346 | 2,182,433 | +0.27(+3.85%) |
Feb 26, 2016 | 6.945 | 7.126 | 6.907 | 7.073 | 1,030,618 | +0.17(+2.41%) |
Feb 25, 2016 | 6.945 | 6.983 | 6.748 | 6.907 | 1,196,579 | -0.01(-0.11%) |
Feb 24, 2016 | 6.687 | 6.930 | 6.498 | 6.914 | 1,354,306 | +0.15(+2.24%) |
Feb 23, 2016 | 6.846 | 6.846 | 6.634 | 6.763 | 887,314 | -0.11(-1.54%) |
Feb 22, 2016 | 6.687 | 6.922 | 6.566 | 6.869 | 1,222,435 | +0.33(+4.98%) |
Feb 19, 2016 | 6.899 | 6.899 | 6.468 | 6.543 | 1,635,052 | -0.39(-5.68%) |
Feb 18, 2016 | 6.983 | 6.983 | 6.627 | 6.937 | 1,535,751 | -0.05(-0.65%) |
Feb 17, 2016 | 6.680 | 7.096 | 6.680 | 6.983 | 2,368,752 | +0.33(+5.01%) |
Feb 16, 2016 | 6.437 | 6.680 | 6.339 | 6.649 | 1,338,334 | +0.33(+5.15%) |
Feb 12, 2016 | 6.218 | 6.324 | 6.324 | 6.324 | 1,301,687 | +0.12(+1.95%) |
Feb 11, 2016 | 6.028 | 6.336 | 5.983 | 6.202 | 1,478,335 | +0.10(+1.61%) |
Feb 10, 2016 | 6.157 | 6.263 | 6.043 | 6.104 | 1,184,153 | -0.02(-0.37%) |
Feb 09, 2016 | 6.195 | 6.259 | 6.104 | 6.127 | 1,156,049 | -0.16(-2.53%) |
Feb 08, 2016 | 6.293 | 6.312 | 6.096 | 6.286 | 2,188,128 | +0.03(+0.48%) |
Feb 05, 2016 | 6.331 | 6.505 | 6.172 | 6.255 | 3,098,827 | -0.07(-1.08%) |
Feb 04, 2016 | 5.794 | 6.407 | 5.551 | 6.324 | 3,375,657 | +0.77(+13.92%) |
Feb 03, 2016 | 6.074 | 6.089 | 5.491 | 5.551 | 6,473,226 | -0.58(-9.39%) |
Feb 02, 2016 | 6.437 | 6.475 | 6.089 | 6.127 | 1,171,572 | -0.35(-5.38%) |