Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.740 | 9.850 | 9.695 | 9.760 | 3,756 | +0.01(+0.10%) |
Apr 28, 2016 | 9.570 | 9.890 | 9.570 | 9.750 | 21,450 | +0.24(+2.52%) |
Apr 27, 2016 | 9.680 | 9.750 | 9.467 | 9.510 | 12,036 | -0.17(-1.76%) |
Apr 26, 2016 | 9.150 | 9.960 | 9.045 | 9.680 | 52,792 | +0.62(+6.84%) |
Apr 25, 2016 | 9.030 | 9.110 | 8.960 | 9.060 | 12,596 | +0.03(+0.33%) |
Apr 22, 2016 | 8.980 | 9.180 | 8.900 | 9.030 | 16,710 | +0.02(+0.22%) |
Apr 21, 2016 | 8.900 | 9.070 | 8.880 | 9.010 | 35,394 | +0.11(+1.24%) |
Apr 20, 2016 | 9.110 | 9.140 | 8.900 | 8.900 | 33,023 | -0.25(-2.73%) |
Apr 19, 2016 | 9.060 | 9.230 | 9.010 | 9.150 | 16,214 | +0.13(+1.44%) |
Apr 18, 2016 | 8.900 | 9.114 | 8.900 | 9.020 | 10,934 | +0.08(+0.89%) |
Apr 15, 2016 | 8.950 | 9.070 | 8.920 | 8.940 | 8,490 | +0.02(+0.22%) |
Apr 14, 2016 | 8.980 | 9.095 | 8.910 | 8.920 | 14,010 | -0.06(-0.67%) |
Apr 13, 2016 | 9.180 | 9.450 | 8.900 | 8.980 | 66,222 | -0.14(-1.59%) |
Apr 12, 2016 | 9.000 | 9.300 | 8.940 | 9.125 | 13,973 | +0.12(+1.39%) |
Apr 11, 2016 | 9.060 | 9.190 | 8.920 | 9.000 | 20,870 | -0.09(-0.99%) |
Apr 08, 2016 | 9.190 | 9.190 | 9.000 | 9.090 | 35,964 | -0.07(-0.76%) |
Apr 07, 2016 | 9.340 | 9.340 | 9.050 | 9.160 | 26,906 | -0.34(-3.58%) |
Apr 06, 2016 | 9.170 | 9.900 | 9.160 | 9.500 | 48,789 | +0.33(+3.60%) |
Apr 05, 2016 | 9.220 | 9.220 | 9.035 | 9.170 | 22,603 | +0.16(+1.78%) |
Apr 04, 2016 | 8.580 | 9.090 | 8.580 | 9.010 | 83,184 | +0.43(+5.01%) |
Apr 01, 2016 | 8.620 | 8.830 | 8.580 | 8.580 | 23,601 | -0.13(-1.49%) |
Mar 31, 2016 | 8.620 | 8.840 | 8.620 | 8.710 | 41,600 | +0.06(+0.69%) |
Mar 30, 2016 | 8.610 | 9.000 | 8.600 | 8.650 | 23,511 | +0.06(+0.70%) |
Mar 29, 2016 | 8.380 | 8.750 | 8.380 | 8.590 | 18,868 | +0.22(+2.63%) |
Mar 28, 2016 | 8.230 | 8.640 | 8.230 | 8.370 | 30,392 | +0.15(+1.82%) |
Mar 24, 2016 | 7.740 | 8.220 | 8.220 | 8.220 | 37,800 | +0.65(+8.59%) |
Mar 23, 2016 | 7.790 | 8.050 | 7.550 | 7.570 | 30,913 | -0.22(-2.82%) |
Mar 22, 2016 | 7.600 | 8.060 | 7.570 | 7.790 | 46,594 | +0.15(+1.96%) |
Mar 21, 2016 | 7.370 | 7.670 | 7.280 | 7.640 | 78,766 | +0.32(+4.37%) |
Mar 18, 2016 | 7.200 | 7.400 | 7.110 | 7.320 | 105,574 | +0.11(+1.53%) |
Mar 17, 2016 | 7.200 | 7.290 | 7.160 | 7.210 | 36,956 | -0.01(-0.14%) |
Mar 16, 2016 | 7.260 | 7.275 | 7.190 | 7.220 | 30,923 | +0.00(+0.00%) |
Mar 15, 2016 | 7.210 | 7.310 | 7.200 | 7.220 | 9,140 | -0.07(-0.96%) |
Mar 14, 2016 | 7.190 | 7.420 | 7.130 | 7.290 | 83,634 | +0.12(+1.67%) |
Mar 11, 2016 | 7.190 | 7.420 | 7.160 | 7.170 | 34,331 | +0.02(+0.28%) |
Mar 10, 2016 | 7.350 | 7.450 | 7.130 | 7.150 | 9,069 | -0.20(-2.72%) |
Mar 09, 2016 | 7.440 | 7.630 | 7.340 | 7.350 | 14,741 | -0.03(-0.41%) |
Mar 08, 2016 | 7.110 | 7.660 | 7.020 | 7.380 | 127,379 | +0.28(+3.94%) |
Mar 07, 2016 | 7.320 | 7.490 | 7.040 | 7.100 | 95,060 | -0.16(-2.20%) |
Mar 04, 2016 | 7.450 | 7.510 | 7.220 | 7.260 | 47,980 | -0.17(-2.29%) |
Mar 03, 2016 | 7.970 | 7.970 | 7.250 | 7.430 | 233,954 | -0.89(-10.70%) |
Mar 02, 2016 | 7.720 | 8.400 | 7.620 | 8.320 | 24,376 | +0.58(+7.49%) |
Mar 01, 2016 | 7.570 | 7.740 | 7.420 | 7.740 | 14,617 | +0.24(+3.20%) |
Feb 29, 2016 | 7.090 | 7.510 | 7.090 | 7.500 | 13,536 | +0.36(+5.04%) |
Feb 26, 2016 | 6.970 | 7.290 | 6.970 | 7.140 | 27,728 | +0.15(+2.15%) |
Feb 25, 2016 | 6.880 | 6.990 | 6.880 | 6.990 | 10,798 | +0.10(+1.45%) |
Feb 24, 2016 | 6.790 | 7.190 | 6.720 | 6.890 | 39,737 | +0.11(+1.62%) |
Feb 23, 2016 | 6.900 | 7.010 | 6.760 | 6.780 | 17,946 | -0.33(-4.64%) |
Feb 22, 2016 | 7.440 | 7.440 | 7.000 | 7.110 | 28,243 | -0.06(-0.84%) |
Feb 19, 2016 | 6.980 | 7.315 | 6.980 | 7.170 | 34,421 | +0.18(+2.58%) |
Feb 18, 2016 | 6.880 | 7.160 | 6.740 | 6.990 | 9,523 | +0.11(+1.60%) |
Feb 17, 2016 | 6.900 | 7.110 | 6.720 | 6.880 | 58,623 | -0.08(-1.15%) |
Feb 16, 2016 | 6.980 | 7.010 | 6.700 | 6.960 | 20,938 | -0.03(-0.43%) |
Feb 12, 2016 | 7.050 | 6.990 | 6.990 | 6.990 | 20,100 | -0.06(-0.85%) |
Feb 11, 2016 | 7.070 | 7.080 | 6.820 | 7.050 | 14,340 | -0.13(-1.81%) |
Feb 10, 2016 | 7.320 | 7.320 | 6.800 | 7.180 | 31,870 | -0.10(-1.37%) |
Feb 09, 2016 | 7.250 | 7.500 | 7.220 | 7.280 | 12,928 | -0.03(-0.41%) |
Feb 08, 2016 | 7.230 | 7.380 | 7.020 | 7.310 | 10,820 | +0.04(+0.55%) |
Feb 05, 2016 | 7.260 | 7.320 | 7.140 | 7.270 | 10,553 | -0.17(-2.28%) |
Feb 04, 2016 | 7.380 | 7.440 | 7.086 | 7.440 | 7,247 | +0.03(+0.40%) |
Feb 03, 2016 | 7.390 | 7.450 | 7.040 | 7.410 | 28,898 | +0.11(+1.51%) |
Feb 02, 2016 | 7.620 | 7.710 | 7.300 | 7.300 | 4,638 | -0.40(-5.19%) |