Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.70 | 10.95 | 10.30 | 10.53 | 20,427 | -0.03(-0.24%) |
Apr 28, 2016 | 10.41 | 11.00 | 10.37 | 10.55 | 67,643 | +0.10(+0.96%) |
Apr 27, 2016 | 10.47 | 10.50 | 10.22 | 10.45 | 15,783 | +0.05(+0.48%) |
Apr 26, 2016 | 10.50 | 10.50 | 10.39 | 10.40 | 16,154 | -0.35(-3.26%) |
Apr 25, 2016 | 10.78 | 11.00 | 10.60 | 10.75 | 8,892 | +0.33(+3.17%) |
Apr 22, 2016 | 10.50 | 10.92 | 10.37 | 10.42 | 12,140 | +0.09(+0.87%) |
Apr 21, 2016 | 10.50 | 10.50 | 10.33 | 10.33 | 2,684 | -0.12(-1.15%) |
Apr 20, 2016 | 10.40 | 10.49 | 10.40 | 10.45 | 5,329 | +0.02(+0.19%) |
Apr 19, 2016 | 10.46 | 10.46 | 10.42 | 10.43 | 8,623 | -0.04(-0.38%) |
Apr 18, 2016 | 10.50 | 10.50 | 10.05 | 10.47 | 9,022 | +0.06(+0.58%) |
Apr 15, 2016 | 9.950 | 11.03 | 9.900 | 10.41 | 60,166 | +0.51(+5.15%) |
Apr 14, 2016 | 8.610 | 9.900 | 8.610 | 9.900 | 154,139 | +1.34(+15.65%) |
Apr 13, 2016 | 8.638 | 8.650 | 8.560 | 8.560 | 2,545 | -0.01(-0.12%) |
Apr 12, 2016 | 8.370 | 8.760 | 8.310 | 8.570 | 4,335 | -0.03(-0.35%) |
Apr 11, 2016 | 8.500 | 8.700 | 8.460 | 8.600 | 9,084 | +0.26(+3.12%) |
Apr 08, 2016 | 8.640 | 8.710 | 8.300 | 8.340 | 7,500 | -0.16(-1.88%) |
Apr 07, 2016 | 8.800 | 8.840 | 8.500 | 8.500 | 23,154 | -0.29(-3.30%) |
Apr 06, 2016 | 8.330 | 8.810 | 8.330 | 8.790 | 3,766 | +0.40(+4.77%) |
Apr 05, 2016 | 8.350 | 8.390 | 8.010 | 8.390 | 7,048 | +0.05(+0.60%) |
Apr 04, 2016 | 8.800 | 8.850 | 8.270 | 8.340 | 23,070 | -0.40(-4.58%) |
Apr 01, 2016 | 8.650 | 8.750 | 8.650 | 8.740 | 5,754 | -0.06(-0.68%) |
Mar 31, 2016 | 8.850 | 8.890 | 8.510 | 8.800 | 27,558 | -0.01(-0.11%) |
Mar 30, 2016 | 8.640 | 8.990 | 8.460 | 8.810 | 20,150 | +0.21(+2.44%) |
Mar 29, 2016 | 8.320 | 8.600 | 8.158 | 8.600 | 4,960 | +0.36(+4.37%) |
Mar 28, 2016 | 8.300 | 8.300 | 8.100 | 8.240 | 8,712 | -0.07(-0.84%) |
Mar 24, 2016 | 8.340 | 8.310 | 8.310 | 8.310 | 2,600 | -0.18(-2.12%) |
Mar 23, 2016 | 8.640 | 8.640 | 8.460 | 8.490 | 9,072 | +0.01(+0.12%) |
Mar 22, 2016 | 8.480 | 8.600 | 8.370 | 8.480 | 7,102 | -0.12(-1.39%) |
Mar 21, 2016 | 8.590 | 8.660 | 8.300 | 8.600 | 10,070 | -0.06(-0.69%) |
Mar 18, 2016 | 8.660 | 8.660 | 8.506 | 8.660 | 11,515 | +0.01(+0.12%) |
Mar 17, 2016 | 8.370 | 8.650 | 8.370 | 8.650 | 10,993 | +0.12(+1.41%) |
Mar 16, 2016 | 8.720 | 8.970 | 8.360 | 8.530 | 49,208 | -0.14(-1.61%) |
Mar 15, 2016 | 8.715 | 8.750 | 8.650 | 8.670 | 9,516 | -0.16(-1.81%) |
Mar 14, 2016 | 8.360 | 8.830 | 8.124 | 8.830 | 23,495 | +0.41(+4.87%) |
Mar 11, 2016 | 8.178 | 8.480 | 7.676 | 8.420 | 12,463 | +0.27(+3.31%) |
Mar 10, 2016 | 8.740 | 8.740 | 7.820 | 8.150 | 33,206 | -0.50(-5.78%) |
Mar 09, 2016 | 8.770 | 8.770 | 8.540 | 8.650 | 46,287 | +0.06(+0.70%) |
Mar 08, 2016 | 8.550 | 8.700 | 8.490 | 8.590 | 20,553 | +0.04(+0.47%) |
Mar 07, 2016 | 8.270 | 8.610 | 8.270 | 8.550 | 63,470 | +0.25(+3.01%) |
Mar 04, 2016 | 7.830 | 8.390 | 7.830 | 8.300 | 52,741 | +0.46(+5.87%) |
Mar 03, 2016 | 7.640 | 7.850 | 7.600 | 7.840 | 52,169 | +0.14(+1.82%) |
Mar 02, 2016 | 7.890 | 8.000 | 7.640 | 7.700 | 26,812 | +0.05(+0.65%) |
Mar 01, 2016 | 7.650 | 7.990 | 7.512 | 7.650 | 11,086 | +0.13(+1.73%) |
Feb 29, 2016 | 8.060 | 8.060 | 7.510 | 7.520 | 35,818 | -0.38(-4.81%) |
Feb 26, 2016 | 8.260 | 8.300 | 7.860 | 7.900 | 29,434 | -0.11(-1.37%) |
Feb 25, 2016 | 8.150 | 8.150 | 7.720 | 8.010 | 37,490 | -0.12(-1.48%) |
Feb 24, 2016 | 8.030 | 8.270 | 8.004 | 8.130 | 27,819 | +0.11(+1.37%) |
Feb 23, 2016 | 8.590 | 8.590 | 8.020 | 8.020 | 36,310 | -0.58(-6.74%) |
Feb 22, 2016 | 8.480 | 8.600 | 8.200 | 8.600 | 81,511 | +0.25(+2.99%) |
Feb 19, 2016 | 8.340 | 8.500 | 8.200 | 8.350 | 67,598 | -0.09(-1.07%) |
Feb 18, 2016 | 7.970 | 8.440 | 7.970 | 8.440 | 57,793 | +0.29(+3.56%) |
Feb 17, 2016 | 7.770 | 8.150 | 7.750 | 8.150 | 64,933 | +0.25(+3.16%) |
Feb 16, 2016 | 8.100 | 8.130 | 7.500 | 7.900 | 66,927 | -0.09(-1.13%) |
Feb 12, 2016 | 8.000 | 7.990 | 7.990 | 7.990 | 100,200 | +0.60(+8.12%) |
Feb 11, 2016 | 7.000 | 7.440 | 6.780 | 7.390 | 79,560 | +0.49(+7.10%) |
Feb 10, 2016 | 7.300 | 7.300 | 6.500 | 6.900 | 150,078 | -0.14(-1.99%) |
Feb 09, 2016 | 7.100 | 7.250 | 6.520 | 7.040 | 164,853 | -0.30(-4.09%) |
Feb 08, 2016 | 7.270 | 7.600 | 7.010 | 7.340 | 254,263 | -0.14(-1.87%) |
Feb 05, 2016 | 8.360 | 8.500 | 7.200 | 7.480 | 2,882,738 | -2.82(-27.38%) |
Feb 04, 2016 | 10.05 | 11.07 | 9.790 | 10.30 | 114,200 | -1.11(-9.73%) |
Feb 03, 2016 | 12.05 | 12.05 | 11.10 | 11.41 | 16,287 | -0.59(-4.92%) |
Feb 02, 2016 | 12.40 | 12.40 | 12.00 | 12.00 | 2,687 | -0.17(-1.40%) |