Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.790 | 7.930 | 7.530 | 7.530 | 967,606 | -0.27(-3.46%) |
Apr 28, 2016 | 7.670 | 8.000 | 7.560 | 7.800 | 931,957 | +0.08(+1.04%) |
Apr 27, 2016 | 7.540 | 7.750 | 7.280 | 7.720 | 922,628 | -0.01(-0.13%) |
Apr 26, 2016 | 7.440 | 8.090 | 7.260 | 7.730 | 2,273,475 | -0.10(-1.28%) |
Apr 25, 2016 | 8.110 | 8.190 | 7.800 | 7.830 | 1,161,311 | -0.27(-3.33%) |
Apr 22, 2016 | 8.240 | 8.370 | 7.960 | 8.100 | 830,399 | -0.16(-1.94%) |
Apr 21, 2016 | 8.150 | 8.310 | 8.090 | 8.260 | 613,967 | +0.15(+1.85%) |
Apr 20, 2016 | 8.160 | 8.206 | 7.995 | 8.110 | 989,829 | -0.02(-0.25%) |
Apr 19, 2016 | 8.300 | 8.350 | 8.060 | 8.130 | 700,442 | -0.28(-3.33%) |
Apr 18, 2016 | 8.400 | 8.470 | 8.300 | 8.410 | 504,123 | +0.01(+0.12%) |
Apr 15, 2016 | 8.430 | 8.540 | 8.360 | 8.400 | 445,840 | -0.04(-0.47%) |
Apr 14, 2016 | 8.310 | 8.640 | 8.250 | 8.440 | 592,928 | +0.17(+2.06%) |
Apr 13, 2016 | 8.280 | 8.360 | 8.150 | 8.270 | 676,505 | +0.01(+0.12%) |
Apr 12, 2016 | 7.990 | 8.265 | 7.990 | 8.260 | 1,055,288 | +0.06(+0.73%) |
Apr 11, 2016 | 7.660 | 8.320 | 7.460 | 8.200 | 3,857,932 | -0.79(-8.79%) |
Apr 08, 2016 | 9.290 | 9.290 | 8.870 | 8.990 | 782,144 | -0.20(-2.18%) |
Apr 07, 2016 | 9.100 | 9.300 | 9.040 | 9.190 | 700,367 | +0.06(+0.66%) |
Apr 06, 2016 | 8.820 | 9.140 | 8.810 | 9.130 | 606,698 | +0.30(+3.40%) |
Apr 05, 2016 | 8.860 | 8.960 | 8.760 | 8.830 | 451,939 | -0.10(-1.12%) |
Apr 04, 2016 | 9.030 | 9.180 | 8.930 | 8.930 | 556,972 | -0.07(-0.78%) |
Apr 01, 2016 | 8.740 | 9.060 | 8.560 | 9.000 | 872,350 | +0.26(+2.97%) |
Mar 31, 2016 | 8.560 | 8.800 | 8.560 | 8.740 | 931,058 | +0.17(+1.98%) |
Mar 30, 2016 | 8.440 | 8.740 | 8.390 | 8.570 | 686,654 | +0.21(+2.51%) |
Mar 29, 2016 | 8.150 | 8.385 | 8.060 | 8.360 | 846,430 | +0.21(+2.58%) |
Mar 28, 2016 | 8.270 | 8.415 | 8.150 | 8.150 | 352,461 | -0.10(-1.21%) |
Mar 24, 2016 | 8.160 | 8.250 | 8.250 | 8.250 | 391,500 | +0.03(+0.36%) |
Mar 23, 2016 | 8.590 | 8.700 | 8.220 | 8.220 | 390,941 | -0.38(-4.42%) |
Mar 22, 2016 | 8.430 | 8.660 | 8.430 | 8.600 | 392,749 | +0.07(+0.82%) |
Mar 21, 2016 | 8.310 | 8.600 | 8.200 | 8.530 | 589,661 | +0.22(+2.65%) |
Mar 18, 2016 | 8.050 | 8.350 | 7.890 | 8.310 | 1,913,653 | +0.31(+3.88%) |
Mar 17, 2016 | 8.180 | 8.345 | 7.970 | 8.000 | 1,067,065 | -0.17(-2.08%) |
Mar 16, 2016 | 8.170 | 8.290 | 8.015 | 8.170 | 564,888 | -0.01(-0.12%) |
Mar 15, 2016 | 8.470 | 8.650 | 8.180 | 8.180 | 583,661 | -0.35(-4.10%) |
Mar 14, 2016 | 8.580 | 8.740 | 8.420 | 8.530 | 323,940 | -0.05(-0.58%) |
Mar 11, 2016 | 8.450 | 8.652 | 8.370 | 8.580 | 645,822 | +0.20(+2.39%) |
Mar 10, 2016 | 8.610 | 8.850 | 8.250 | 8.380 | 736,094 | -0.19(-2.22%) |
Mar 09, 2016 | 8.680 | 8.740 | 8.310 | 8.570 | 918,384 | -0.03(-0.35%) |
Mar 08, 2016 | 9.150 | 9.200 | 8.550 | 8.600 | 1,395,145 | -0.65(-7.03%) |
Mar 07, 2016 | 8.990 | 9.350 | 8.710 | 9.250 | 880,485 | +0.24(+2.66%) |
Mar 04, 2016 | 8.820 | 9.170 | 8.600 | 9.010 | 1,102,839 | +0.17(+1.92%) |
Mar 03, 2016 | 8.880 | 8.950 | 8.700 | 8.840 | 807,481 | -0.07(-0.79%) |
Mar 02, 2016 | 8.440 | 8.920 | 8.420 | 8.910 | 1,110,095 | +0.45(+5.32%) |
Mar 01, 2016 | 8.360 | 8.500 | 8.130 | 8.460 | 625,962 | +0.23(+2.79%) |
Feb 29, 2016 | 8.460 | 8.540 | 8.170 | 8.230 | 787,105 | -0.26(-3.06%) |
Feb 26, 2016 | 8.290 | 8.580 | 8.240 | 8.490 | 659,081 | +0.24(+2.91%) |
Feb 25, 2016 | 8.100 | 8.380 | 8.020 | 8.250 | 747,379 | +0.16(+1.98%) |
Feb 24, 2016 | 8.270 | 8.470 | 7.480 | 8.090 | 1,433,369 | -0.23(-2.76%) |
Feb 23, 2016 | 8.120 | 8.510 | 8.020 | 8.320 | 1,361,332 | +0.20(+2.46%) |
Feb 22, 2016 | 7.970 | 8.230 | 7.900 | 8.120 | 829,875 | +0.24(+3.05%) |
Feb 19, 2016 | 7.820 | 8.020 | 7.680 | 7.880 | 672,808 | +0.05(+0.64%) |
Feb 18, 2016 | 7.980 | 8.100 | 7.820 | 7.830 | 657,785 | -0.17(-2.12%) |
Feb 17, 2016 | 7.970 | 8.050 | 7.830 | 8.000 | 831,258 | +0.10(+1.27%) |
Feb 16, 2016 | 7.730 | 7.905 | 7.620 | 7.900 | 681,107 | +0.31(+4.08%) |
Feb 12, 2016 | 7.470 | 7.590 | 7.590 | 7.590 | 935,800 | +0.16(+2.15%) |
Feb 11, 2016 | 7.170 | 7.490 | 7.060 | 7.430 | 788,170 | +0.09(+1.23%) |
Feb 10, 2016 | 7.410 | 7.680 | 7.330 | 7.340 | 739,409 | +0.03(+0.41%) |
Feb 09, 2016 | 7.620 | 7.870 | 7.300 | 7.310 | 1,062,106 | -0.43(-5.56%) |
Feb 08, 2016 | 7.770 | 7.885 | 7.520 | 7.740 | 1,336,049 | -0.11(-1.40%) |
Feb 05, 2016 | 8.110 | 8.140 | 7.805 | 7.850 | 1,244,347 | -0.31(-3.80%) |
Feb 04, 2016 | 8.030 | 8.270 | 7.940 | 8.160 | 982,493 | +0.09(+1.12%) |
Feb 03, 2016 | 7.860 | 8.110 | 7.585 | 8.070 | 1,136,066 | +0.25(+3.20%) |
Feb 02, 2016 | 8.050 | 8.113 | 7.800 | 7.820 | 980,032 | -0.31(-3.81%) |