Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.490 | 8.605 | 8.010 | 8.200 | 145,176 | -0.23(-2.73%) |
Apr 28, 2016 | 8.470 | 8.730 | 8.390 | 8.430 | 175,346 | -0.14(-1.63%) |
Apr 27, 2016 | 8.530 | 8.650 | 8.360 | 8.570 | 108,187 | -0.01(-0.12%) |
Apr 26, 2016 | 8.050 | 8.620 | 8.025 | 8.580 | 210,334 | +0.59(+7.38%) |
Apr 25, 2016 | 8.580 | 8.650 | 7.970 | 7.990 | 296,901 | -0.60(-6.98%) |
Apr 22, 2016 | 8.390 | 8.640 | 8.350 | 8.590 | 268,437 | +0.18(+2.14%) |
Apr 21, 2016 | 8.360 | 8.650 | 8.250 | 8.410 | 398,111 | +0.15(+1.82%) |
Apr 20, 2016 | 8.290 | 8.520 | 8.230 | 8.260 | 165,153 | -0.06(-0.72%) |
Apr 19, 2016 | 8.250 | 8.490 | 8.100 | 8.320 | 385,508 | +0.17(+2.09%) |
Apr 18, 2016 | 8.070 | 8.210 | 7.980 | 8.150 | 303,716 | +0.06(+0.74%) |
Apr 15, 2016 | 7.840 | 8.100 | 7.840 | 8.090 | 185,431 | +0.22(+2.80%) |
Apr 14, 2016 | 7.930 | 7.955 | 7.740 | 7.870 | 345,016 | -0.03(-0.38%) |
Apr 13, 2016 | 7.750 | 8.050 | 7.710 | 7.900 | 592,253 | +0.13(+1.67%) |
Apr 12, 2016 | 7.390 | 7.780 | 7.000 | 7.770 | 486,058 | +0.40(+5.43%) |
Apr 11, 2016 | 6.790 | 7.720 | 6.760 | 7.370 | 1,020,295 | +0.62(+9.19%) |
Apr 08, 2016 | 7.440 | 7.450 | 6.500 | 6.750 | 1,764,022 | -1.20(-15.09%) |
Apr 07, 2016 | 8.700 | 8.700 | 7.930 | 7.950 | 790,621 | -0.72(-8.30%) |
Apr 06, 2016 | 9.030 | 9.190 | 8.600 | 8.670 | 866,299 | -0.33(-3.67%) |
Apr 05, 2016 | 9.620 | 9.620 | 8.990 | 9.000 | 587,799 | -0.70(-7.22%) |
Apr 04, 2016 | 9.690 | 10.10 | 9.460 | 9.700 | 466,173 | +0.05(+0.52%) |
Apr 01, 2016 | 9.270 | 9.870 | 9.230 | 9.650 | 276,735 | +0.25(+2.66%) |
Mar 31, 2016 | 9.310 | 9.820 | 9.210 | 9.400 | 405,686 | +0.13(+1.40%) |
Mar 30, 2016 | 9.380 | 9.591 | 9.230 | 9.270 | 282,491 | -0.04(-0.43%) |
Mar 29, 2016 | 9.240 | 9.480 | 9.060 | 9.310 | 265,614 | +0.08(+0.87%) |
Mar 28, 2016 | 9.410 | 9.534 | 9.200 | 9.230 | 197,581 | -0.11(-1.18%) |
Mar 24, 2016 | 9.060 | 9.340 | 9.340 | 9.340 | 246,800 | +0.29(+3.20%) |
Mar 23, 2016 | 9.550 | 9.550 | 8.730 | 9.050 | 336,240 | -0.56(-5.83%) |
Mar 22, 2016 | 10.16 | 10.16 | 9.550 | 9.610 | 310,270 | -0.66(-6.43%) |
Mar 21, 2016 | 10.08 | 10.49 | 9.960 | 10.27 | 313,489 | +0.14(+1.38%) |
Mar 18, 2016 | 10.09 | 10.32 | 9.790 | 10.13 | 319,376 | +0.11(+1.10%) |
Mar 17, 2016 | 9.450 | 10.07 | 9.360 | 10.02 | 240,201 | +0.62(+6.60%) |
Mar 16, 2016 | 8.980 | 9.465 | 8.950 | 9.400 | 325,211 | +0.39(+4.33%) |
Mar 15, 2016 | 9.700 | 9.850 | 8.850 | 9.010 | 670,310 | -0.69(-7.11%) |
Mar 14, 2016 | 10.56 | 10.57 | 9.690 | 9.700 | 264,894 | -0.81(-7.71%) |
Mar 11, 2016 | 10.54 | 10.65 | 10.24 | 10.51 | 236,173 | +0.09(+0.86%) |
Mar 10, 2016 | 10.37 | 10.74 | 10.05 | 10.42 | 213,883 | +0.08(+0.77%) |
Mar 09, 2016 | 10.82 | 11.44 | 10.23 | 10.34 | 321,624 | -0.43(-3.99%) |
Mar 08, 2016 | 11.45 | 11.87 | 10.75 | 10.77 | 490,397 | -0.63(-5.53%) |
Mar 07, 2016 | 10.48 | 11.59 | 10.40 | 11.40 | 631,635 | +0.91(+8.67%) |
Mar 04, 2016 | 9.640 | 10.27 | 9.640 | 10.49 | 549,191 | +0.79(+8.14%) |
Mar 03, 2016 | 10.12 | 10.25 | 9.620 | 9.700 | 368,318 | -0.41(-4.06%) |
Mar 02, 2016 | 10.03 | 10.19 | 9.750 | 10.11 | 191,395 | +0.18(+1.81%) |
Mar 01, 2016 | 10.12 | 10.24 | 9.790 | 9.930 | 310,096 | -0.23(-2.26%) |
Feb 29, 2016 | 9.460 | 10.20 | 9.320 | 10.16 | 374,701 | +0.69(+7.29%) |
Feb 26, 2016 | 9.670 | 9.710 | 9.310 | 9.470 | 236,299 | -0.14(-1.46%) |
Feb 25, 2016 | 9.520 | 9.730 | 9.140 | 9.610 | 243,155 | +0.13(+1.37%) |
Feb 24, 2016 | 9.420 | 9.620 | 9.040 | 9.480 | 266,233 | -0.13(-1.35%) |
Feb 23, 2016 | 9.380 | 10.29 | 9.130 | 9.610 | 1,816,134 | +0.35(+3.78%) |
Feb 22, 2016 | 8.870 | 9.520 | 8.870 | 9.260 | 572,893 | +0.48(+5.47%) |
Feb 19, 2016 | 9.260 | 9.530 | 8.600 | 8.780 | 622,723 | -0.56(-6.00%) |
Feb 18, 2016 | 9.090 | 9.470 | 8.780 | 9.340 | 701,221 | +0.27(+2.98%) |
Feb 17, 2016 | 8.540 | 9.130 | 8.420 | 9.070 | 954,527 | +0.59(+6.96%) |
Feb 16, 2016 | 8.320 | 8.510 | 7.820 | 8.480 | 441,763 | +0.27(+3.29%) |
Feb 12, 2016 | 8.350 | 8.210 | 8.210 | 8.210 | 478,100 | -0.14(-1.68%) |
Feb 11, 2016 | 7.870 | 8.480 | 7.749 | 8.350 | 743,717 | +0.48(+6.10%) |
Feb 10, 2016 | 8.350 | 8.775 | 7.860 | 7.870 | 726,089 | -0.43(-5.18%) |
Feb 09, 2016 | 8.590 | 8.590 | 7.630 | 8.300 | 799,484 | -0.22(-2.58%) |
Feb 08, 2016 | 8.140 | 8.630 | 7.750 | 8.520 | 1,176,949 | +0.19(+2.28%) |
Feb 05, 2016 | 8.000 | 8.500 | 7.920 | 8.330 | 1,268,359 | +0.41(+5.18%) |
Feb 04, 2016 | 7.430 | 8.570 | 7.080 | 7.920 | 2,036,822 | +0.39(+5.18%) |
Feb 03, 2016 | 6.830 | 7.750 | 6.500 | 7.530 | 5,448,405 | +2.00(+36.17%) |
Feb 02, 2016 | 6.270 | 6.390 | 5.200 | 5.530 | 2,142,156 | -0.88(-13.73%) |