Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.248 | 9.248 | 8.442 | 8.766 | 717,933 | -0.39(-4.25%) |
Apr 28, 2016 | 9.415 | 9.582 | 9.063 | 9.155 | 249,152 | -0.30(-3.14%) |
Apr 27, 2016 | 9.461 | 9.674 | 9.322 | 9.452 | 201,384 | -0.02(-0.20%) |
Apr 26, 2016 | 9.304 | 9.470 | 9.202 | 9.470 | 179,142 | +0.23(+2.51%) |
Apr 25, 2016 | 9.304 | 9.368 | 9.127 | 9.239 | 194,676 | -0.08(-0.89%) |
Apr 22, 2016 | 9.313 | 9.396 | 9.192 | 9.322 | 250,029 | -0.02(-0.20%) |
Apr 21, 2016 | 9.276 | 9.405 | 9.267 | 9.341 | 226,905 | +0.09(+1.00%) |
Apr 20, 2016 | 9.378 | 9.396 | 9.243 | 9.248 | 102,780 | -0.16(-1.67%) |
Apr 19, 2016 | 9.544 | 9.544 | 9.327 | 9.405 | 159,932 | -0.06(-0.68%) |
Apr 18, 2016 | 9.443 | 9.526 | 9.276 | 9.470 | 128,072 | +0.03(+0.29%) |
Apr 15, 2016 | 9.405 | 9.544 | 9.359 | 9.443 | 111,384 | -0.02(-0.20%) |
Apr 14, 2016 | 9.517 | 9.517 | 9.350 | 9.461 | 159,757 | -0.08(-0.87%) |
Apr 13, 2016 | 9.239 | 9.554 | 9.229 | 9.544 | 157,608 | +0.38(+4.15%) |
Apr 12, 2016 | 9.239 | 9.313 | 9.110 | 9.165 | 125,014 | -0.11(-1.20%) |
Apr 11, 2016 | 9.304 | 9.452 | 9.188 | 9.276 | 149,006 | +0.04(+0.40%) |
Apr 08, 2016 | 9.304 | 9.466 | 9.169 | 9.239 | 233,204 | -0.02(-0.20%) |
Apr 07, 2016 | 9.359 | 9.489 | 9.243 | 9.257 | 337,794 | -0.14(-1.48%) |
Apr 06, 2016 | 9.350 | 9.433 | 9.248 | 9.396 | 203,884 | +0.01(+0.10%) |
Apr 05, 2016 | 9.609 | 9.646 | 9.378 | 9.387 | 240,402 | -0.27(-2.78%) |
Apr 04, 2016 | 9.665 | 9.748 | 9.498 | 9.656 | 258,366 | -0.04(-0.38%) |
Apr 01, 2016 | 9.572 | 9.693 | 9.480 | 9.693 | 171,714 | +0.06(+0.58%) |
Mar 31, 2016 | 9.739 | 9.832 | 9.628 | 9.637 | 425,675 | -0.13(-1.33%) |
Mar 30, 2016 | 9.711 | 9.785 | 9.591 | 9.767 | 248,058 | +0.17(+1.74%) |
Mar 29, 2016 | 9.109 | 9.619 | 9.063 | 9.600 | 268,407 | +0.42(+4.54%) |
Mar 28, 2016 | 9.165 | 9.396 | 9.044 | 9.183 | 158,340 | +0.02(+0.20%) |
Mar 24, 2016 | 9.174 | 9.165 | 9.165 | 9.165 | 248,961 | -0.04(-0.40%) |
Mar 23, 2016 | 9.276 | 9.313 | 9.188 | 9.202 | 295,116 | -0.07(-0.80%) |
Mar 22, 2016 | 9.257 | 9.387 | 9.151 | 9.276 | 126,801 | -0.06(-0.60%) |
Mar 21, 2016 | 9.285 | 9.452 | 9.239 | 9.331 | 159,971 | -0.02(-0.20%) |
Mar 18, 2016 | 9.322 | 9.424 | 9.220 | 9.350 | 500,524 | +0.09(+1.00%) |
Mar 17, 2016 | 8.970 | 9.313 | 8.862 | 9.257 | 220,290 | +0.25(+2.78%) |
Mar 16, 2016 | 9.007 | 9.081 | 8.854 | 9.007 | 185,610 | -0.05(-0.51%) |
Mar 15, 2016 | 9.053 | 9.192 | 8.887 | 9.053 | 268,217 | -0.02(-0.20%) |
Mar 14, 2016 | 9.174 | 9.229 | 9.063 | 9.072 | 349,297 | -0.13(-1.41%) |
Mar 11, 2016 | 9.118 | 9.220 | 9.035 | 9.202 | 227,251 | +0.15(+1.64%) |
Mar 10, 2016 | 9.100 | 9.239 | 8.979 | 9.053 | 251,021 | -0.05(-0.51%) |
Mar 09, 2016 | 9.146 | 9.243 | 8.970 | 9.100 | 234,544 | -0.05(-0.51%) |
Mar 08, 2016 | 9.443 | 9.619 | 9.127 | 9.146 | 467,912 | -0.32(-3.42%) |
Mar 07, 2016 | 9.267 | 9.554 | 9.229 | 9.470 | 1,358,008 | +0.28(+3.02%) |
Mar 04, 2016 | 9.183 | 9.239 | 9.035 | 9.192 | 334,598 | +0.02(+0.20%) |
Mar 03, 2016 | 9.090 | 9.229 | 9.072 | 9.174 | 358,645 | +0.08(+0.92%) |
Mar 02, 2016 | 9.044 | 9.127 | 8.720 | 9.090 | 218,119 | +0.02(+0.20%) |
Mar 01, 2016 | 8.980 | 9.287 | 8.957 | 9.072 | 402,560 | +0.13(+1.44%) |
Feb 29, 2016 | 8.861 | 9.109 | 8.861 | 8.943 | 376,068 | +0.16(+1.77%) |
Feb 26, 2016 | 8.852 | 8.999 | 8.668 | 8.788 | 201,512 | -0.03(-0.31%) |
Feb 25, 2016 | 8.843 | 8.843 | 8.641 | 8.815 | 204,659 | -0.03(-0.31%) |
Feb 24, 2016 | 8.577 | 8.843 | 8.558 | 8.843 | 274,850 | +0.23(+2.66%) |
Feb 23, 2016 | 8.577 | 8.687 | 8.503 | 8.613 | 403,708 | +0.04(+0.43%) |
Feb 22, 2016 | 8.540 | 8.714 | 8.430 | 8.577 | 434,654 | +0.11(+1.30%) |
Feb 19, 2016 | 8.329 | 8.512 | 8.329 | 8.466 | 273,294 | +0.19(+2.33%) |
Feb 18, 2016 | 8.375 | 8.485 | 8.246 | 8.274 | 188,435 | -0.06(-0.77%) |
Feb 17, 2016 | 8.164 | 8.393 | 7.953 | 8.338 | 331,324 | +0.26(+3.18%) |
Feb 16, 2016 | 7.953 | 8.164 | 7.889 | 8.081 | 302,202 | +0.26(+3.28%) |
Feb 12, 2016 | 7.889 | 7.824 | 7.824 | 7.824 | 290,096 | +0.05(+0.59%) |
Feb 11, 2016 | 7.861 | 7.999 | 7.641 | 7.779 | 250,784 | -0.25(-3.09%) |
Feb 10, 2016 | 7.806 | 8.173 | 7.760 | 8.026 | 375,389 | +0.25(+3.18%) |
Feb 09, 2016 | 8.054 | 8.145 | 7.742 | 7.779 | 323,188 | -0.41(-5.04%) |
Feb 08, 2016 | 8.182 | 8.265 | 7.980 | 8.191 | 339,999 | -0.01(-0.11%) |
Feb 05, 2016 | 8.512 | 8.604 | 8.072 | 8.200 | 547,606 | -0.33(-3.87%) |
Feb 04, 2016 | 8.953 | 9.411 | 8.375 | 8.531 | 693,735 | -0.17(-2.00%) |
Feb 03, 2016 | 8.714 | 8.788 | 8.558 | 8.705 | 233,028 | +0.03(+0.32%) |
Feb 02, 2016 | 8.622 | 8.742 | 8.581 | 8.677 | 402,366 | +0.06(+0.75%) |