Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.170 | 8.170 | 7.600 | 7.950 | 110,443 | -0.18(-2.21%) |
Apr 28, 2016 | 8.010 | 8.250 | 7.910 | 8.130 | 152,092 | +0.05(+0.62%) |
Apr 27, 2016 | 8.700 | 8.700 | 7.900 | 8.080 | 65,421 | -0.58(-6.70%) |
Apr 26, 2016 | 8.550 | 8.720 | 8.490 | 8.660 | 69,417 | +0.06(+0.70%) |
Apr 25, 2016 | 8.540 | 8.780 | 8.460 | 8.600 | 116,056 | +0.10(+1.18%) |
Apr 22, 2016 | 8.200 | 8.550 | 8.100 | 8.500 | 170,088 | +0.35(+4.29%) |
Apr 21, 2016 | 8.360 | 8.630 | 8.060 | 8.150 | 64,352 | -0.30(-3.55%) |
Apr 20, 2016 | 8.180 | 8.788 | 8.180 | 8.450 | 36,127 | +0.33(+4.06%) |
Apr 19, 2016 | 8.140 | 8.270 | 7.800 | 8.120 | 65,547 | +0.07(+0.87%) |
Apr 18, 2016 | 8.230 | 9.000 | 8.010 | 8.050 | 88,748 | -0.18(-2.19%) |
Apr 15, 2016 | 8.340 | 8.600 | 8.100 | 8.230 | 195,676 | -0.28(-3.29%) |
Apr 14, 2016 | 8.530 | 8.585 | 8.340 | 8.510 | 34,788 | +0.03(+0.35%) |
Apr 13, 2016 | 8.650 | 8.850 | 8.390 | 8.480 | 36,268 | -0.11(-1.28%) |
Apr 12, 2016 | 9.130 | 9.410 | 8.450 | 8.590 | 53,875 | -0.59(-6.43%) |
Apr 11, 2016 | 9.050 | 9.480 | 8.820 | 9.180 | 54,263 | +0.28(+3.15%) |
Apr 08, 2016 | 10.04 | 10.19 | 8.800 | 8.900 | 138,214 | -0.82(-8.44%) |
Apr 07, 2016 | 9.670 | 10.00 | 9.433 | 9.720 | 56,092 | -0.02(-0.21%) |
Apr 06, 2016 | 9.870 | 10.04 | 9.530 | 9.740 | 43,162 | -0.23(-2.31%) |
Apr 05, 2016 | 9.640 | 10.08 | 9.640 | 9.970 | 56,322 | +0.33(+3.42%) |
Apr 04, 2016 | 9.570 | 9.910 | 9.050 | 9.640 | 76,828 | -0.01(-0.10%) |
Apr 01, 2016 | 9.740 | 9.880 | 9.330 | 9.650 | 36,745 | -0.08(-0.82%) |
Mar 31, 2016 | 10.04 | 10.45 | 9.700 | 9.730 | 60,321 | -0.27(-2.70%) |
Mar 30, 2016 | 10.08 | 10.30 | 9.500 | 10.00 | 76,101 | +0.07(+0.70%) |
Mar 29, 2016 | 9.950 | 10.15 | 9.800 | 9.930 | 47,796 | -0.11(-1.10%) |
Mar 28, 2016 | 10.30 | 10.31 | 9.770 | 10.04 | 28,978 | -0.18(-1.76%) |
Mar 24, 2016 | 9.930 | 10.22 | 10.22 | 10.22 | 62,500 | +0.15(+1.49%) |
Mar 23, 2016 | 10.50 | 10.50 | 9.850 | 10.07 | 144,660 | -0.52(-4.91%) |
Mar 22, 2016 | 10.55 | 10.85 | 10.41 | 10.59 | 54,382 | +0.03(+0.28%) |
Mar 21, 2016 | 10.08 | 10.97 | 10.08 | 10.56 | 99,563 | +0.56(+5.60%) |
Mar 18, 2016 | 10.36 | 10.57 | 9.920 | 10.00 | 468,600 | -0.45(-4.31%) |
Mar 17, 2016 | 10.33 | 11.10 | 10.14 | 10.45 | 118,404 | +0.12(+1.16%) |
Mar 16, 2016 | 9.560 | 10.66 | 9.560 | 10.33 | 147,623 | +0.58(+5.95%) |
Mar 15, 2016 | 8.930 | 10.15 | 8.930 | 9.750 | 413,523 | +0.73(+8.09%) |
Mar 14, 2016 | 8.840 | 9.640 | 8.450 | 9.020 | 62,753 | +0.11(+1.23%) |
Mar 11, 2016 | 8.780 | 9.180 | 8.637 | 8.910 | 25,486 | +0.25(+2.89%) |
Mar 10, 2016 | 9.420 | 9.660 | 8.320 | 8.660 | 183,914 | -0.68(-7.28%) |
Mar 09, 2016 | 9.880 | 10.10 | 9.010 | 9.340 | 57,482 | -0.51(-5.18%) |
Mar 08, 2016 | 9.720 | 10.65 | 8.820 | 9.850 | 110,149 | +0.03(+0.31%) |
Mar 07, 2016 | 10.19 | 10.19 | 9.440 | 9.820 | 81,368 | -0.45(-4.38%) |
Mar 04, 2016 | 10.79 | 10.91 | 10.03 | 10.27 | 78,193 | -0.49(-4.55%) |
Mar 03, 2016 | 10.72 | 10.97 | 10.08 | 10.76 | 85,371 | +0.03(+0.28%) |
Mar 02, 2016 | 10.15 | 11.10 | 10.03 | 10.73 | 171,571 | +0.51(+4.99%) |
Mar 01, 2016 | 9.540 | 10.30 | 9.380 | 10.22 | 193,595 | +0.86(+9.19%) |
Feb 29, 2016 | 9.890 | 9.890 | 9.320 | 9.360 | 57,718 | -0.56(-5.65%) |
Feb 26, 2016 | 9.540 | 9.950 | 9.490 | 9.920 | 82,229 | +0.40(+4.20%) |
Feb 25, 2016 | 9.550 | 9.700 | 9.360 | 9.520 | 44,417 | -0.07(-0.73%) |
Feb 24, 2016 | 9.160 | 9.722 | 8.990 | 9.590 | 75,198 | +0.35(+3.79%) |
Feb 23, 2016 | 9.530 | 9.830 | 9.010 | 9.240 | 111,671 | -0.37(-3.85%) |
Feb 22, 2016 | 9.760 | 9.902 | 8.971 | 9.610 | 50,234 | +0.05(+0.52%) |
Feb 19, 2016 | 9.680 | 9.910 | 9.180 | 9.560 | 54,792 | -0.16(-1.65%) |
Feb 18, 2016 | 9.490 | 10.00 | 9.406 | 9.720 | 107,566 | +0.23(+2.42%) |
Feb 17, 2016 | 9.720 | 10.00 | 9.205 | 9.490 | 192,050 | -0.10(-1.04%) |
Feb 16, 2016 | 9.660 | 10.00 | 8.940 | 9.590 | 196,817 | +0.08(+0.84%) |
Feb 12, 2016 | 9.360 | 9.510 | 9.510 | 9.510 | 192,500 | +0.22(+2.37%) |
Feb 11, 2016 | 9.230 | 9.460 | 9.100 | 9.290 | 94,235 | -0.10(-1.06%) |
Feb 10, 2016 | 9.420 | 9.950 | 9.070 | 9.390 | 358,016 | +0.02(+0.21%) |
Feb 09, 2016 | 10.34 | 10.74 | 8.510 | 9.370 | 236,468 | -0.61(-6.11%) |
Feb 08, 2016 | 10.13 | 10.44 | 9.110 | 9.980 | 724,890 | -0.37(-3.57%) |
Feb 05, 2016 | 10.29 | 10.59 | 9.139 | 10.35 | 885,600 | -0.03(-0.29%) |
Feb 04, 2016 | 9.990 | 10.58 | 9.470 | 10.38 | 755,750 | +0.38(+3.80%) |
Feb 03, 2016 | 8.820 | 10.15 | 8.820 | 10.00 | 463,678 | +1.23(+14.03%) |
Feb 02, 2016 | 9.290 | 9.510 | 8.200 | 8.770 | 169,720 | -0.44(-4.78%) |