Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.787 | 9.948 | 9.740 | 9.859 | 62,672 | +0.12(+1.23%) |
Apr 28, 2016 | 9.802 | 9.854 | 9.737 | 9.740 | 65,088 | -0.05(-0.48%) |
Apr 27, 2016 | 9.740 | 9.849 | 9.740 | 9.787 | 28,281 | +0.12(+1.29%) |
Apr 26, 2016 | 9.631 | 9.730 | 9.631 | 9.662 | 42,287 | +0.02(+0.22%) |
Apr 25, 2016 | 9.631 | 9.678 | 9.579 | 9.641 | 42,722 | -0.01(-0.05%) |
Apr 22, 2016 | 9.610 | 9.657 | 9.610 | 9.646 | 26,821 | +0.13(+1.42%) |
Apr 21, 2016 | 9.537 | 9.657 | 9.512 | 9.512 | 64,778 | +0.02(+0.17%) |
Apr 20, 2016 | 9.475 | 9.610 | 9.418 | 9.496 | 103,760 | +0.02(+0.19%) |
Apr 19, 2016 | 9.209 | 9.498 | 9.209 | 9.478 | 39,968 | +0.23(+2.51%) |
Apr 18, 2016 | 8.972 | 9.261 | 8.972 | 9.245 | 40,189 | +0.17(+1.82%) |
Apr 15, 2016 | 9.106 | 9.181 | 9.080 | 9.080 | 21,822 | -0.13(-1.46%) |
Apr 14, 2016 | 9.230 | 9.292 | 9.116 | 9.214 | 41,571 | +0.00(+0.00%) |
Apr 13, 2016 | 9.111 | 9.251 | 9.055 | 9.214 | 74,031 | +0.05(+0.51%) |
Apr 12, 2016 | 8.957 | 9.214 | 8.957 | 9.168 | 78,377 | +0.21(+2.36%) |
Apr 11, 2016 | 8.977 | 9.049 | 8.889 | 8.957 | 51,483 | +0.04(+0.46%) |
Apr 08, 2016 | 8.838 | 8.941 | 8.838 | 8.915 | 53,020 | +0.18(+2.01%) |
Apr 07, 2016 | 8.678 | 8.771 | 8.626 | 8.740 | 61,896 | +0.03(+0.30%) |
Apr 06, 2016 | 8.616 | 8.740 | 8.616 | 8.714 | 58,854 | +0.15(+1.75%) |
Apr 05, 2016 | 8.673 | 8.812 | 8.549 | 8.564 | 64,549 | -0.12(-1.43%) |
Apr 04, 2016 | 8.967 | 9.044 | 8.686 | 8.688 | 54,970 | -0.21(-2.38%) |
Apr 01, 2016 | 8.900 | 9.137 | 8.776 | 8.900 | 128,990 | -0.07(-0.81%) |
Mar 31, 2016 | 8.807 | 9.039 | 8.728 | 8.972 | 53,586 | +0.18(+1.99%) |
Mar 30, 2016 | 8.843 | 8.926 | 8.637 | 8.797 | 37,565 | +0.03(+0.29%) |
Mar 29, 2016 | 8.435 | 8.786 | 8.435 | 8.771 | 53,237 | +0.20(+2.29%) |
Mar 28, 2016 | 8.564 | 8.580 | 8.466 | 8.575 | 70,581 | -0.01(-0.12%) |
Mar 24, 2016 | 8.466 | 8.585 | 8.585 | 8.585 | 39,734 | -0.01(-0.06%) |
Mar 23, 2016 | 8.668 | 8.776 | 8.549 | 8.590 | 60,919 | -0.20(-2.29%) |
Mar 22, 2016 | 8.642 | 8.812 | 8.642 | 8.791 | 35,152 | +0.10(+1.16%) |
Mar 21, 2016 | 8.732 | 8.783 | 8.619 | 8.691 | 37,133 | -0.07(-0.76%) |
Mar 18, 2016 | 8.737 | 8.896 | 8.670 | 8.757 | 32,403 | +0.09(+1.06%) |
Mar 17, 2016 | 8.640 | 8.783 | 8.629 | 8.665 | 26,276 | +0.12(+1.38%) |
Mar 16, 2016 | 8.363 | 8.650 | 8.363 | 8.547 | 37,377 | +0.18(+2.14%) |
Mar 15, 2016 | 8.296 | 8.368 | 8.158 | 8.368 | 53,240 | +0.02(+0.25%) |
Mar 14, 2016 | 8.281 | 8.358 | 8.261 | 8.348 | 31,304 | +0.01(+0.12%) |
Mar 11, 2016 | 8.281 | 8.430 | 8.281 | 8.337 | 46,324 | +0.10(+1.18%) |
Mar 10, 2016 | 8.240 | 8.307 | 8.199 | 8.240 | 42,114 | -0.04(-0.43%) |
Mar 09, 2016 | 8.296 | 8.414 | 8.245 | 8.276 | 44,197 | +0.00(+0.00%) |
Mar 08, 2016 | 8.553 | 8.553 | 8.240 | 8.276 | 59,555 | -0.28(-3.29%) |
Mar 07, 2016 | 8.343 | 8.558 | 8.343 | 8.558 | 51,280 | +0.12(+1.40%) |
Mar 04, 2016 | 8.450 | 8.491 | 8.302 | 8.440 | 40,259 | +0.07(+0.86%) |
Mar 03, 2016 | 8.061 | 8.368 | 8.061 | 8.368 | 63,177 | +0.23(+2.77%) |
Mar 02, 2016 | 7.912 | 8.158 | 7.861 | 8.143 | 35,211 | +0.19(+2.38%) |
Mar 01, 2016 | 7.887 | 7.953 | 7.733 | 7.953 | 47,618 | +0.17(+2.24%) |
Feb 29, 2016 | 7.784 | 7.840 | 7.621 | 7.779 | 67,996 | +0.19(+2.50%) |
Feb 26, 2016 | 7.702 | 7.779 | 7.580 | 7.590 | 85,291 | +0.01(+0.14%) |
Feb 25, 2016 | 7.600 | 7.620 | 7.533 | 7.580 | 39,540 | -0.06(-0.74%) |
Feb 24, 2016 | 7.533 | 7.682 | 7.375 | 7.636 | 458,070 | -0.02(-0.27%) |
Feb 23, 2016 | 7.764 | 7.800 | 7.605 | 7.656 | 63,716 | -0.15(-1.97%) |
Feb 22, 2016 | 7.687 | 7.938 | 7.631 | 7.810 | 292,574 | +0.30(+3.95%) |
Feb 19, 2016 | 7.375 | 7.533 | 7.375 | 7.513 | 75,801 | +0.02(+0.27%) |
Feb 18, 2016 | 7.492 | 7.564 | 7.375 | 7.492 | 74,389 | +0.08(+1.02%) |
Feb 17, 2016 | 7.178 | 7.579 | 7.026 | 7.417 | 120,539 | +0.34(+4.80%) |
Feb 16, 2016 | 6.803 | 7.077 | 6.803 | 7.077 | 60,629 | +0.37(+5.52%) |
Feb 12, 2016 | 6.478 | 6.707 | 6.707 | 6.707 | 144,684 | +0.36(+5.59%) |
Feb 11, 2016 | 6.428 | 6.605 | 6.253 | 6.352 | 87,480 | -0.26(-3.99%) |
Feb 10, 2016 | 6.610 | 6.762 | 6.524 | 6.615 | 72,255 | -0.04(-0.61%) |
Feb 09, 2016 | 6.681 | 6.879 | 6.524 | 6.656 | 150,853 | -0.36(-5.13%) |
Feb 08, 2016 | 7.665 | 7.665 | 6.930 | 7.016 | 86,500 | -0.47(-6.24%) |
Feb 05, 2016 | 7.529 | 7.655 | 7.447 | 7.483 | 52,687 | -0.15(-1.93%) |
Feb 04, 2016 | 7.523 | 7.701 | 7.429 | 7.630 | 100,125 | +0.15(+2.04%) |
Feb 03, 2016 | 7.574 | 7.579 | 7.260 | 7.478 | 84,886 | +0.09(+1.17%) |
Feb 02, 2016 | 7.432 | 7.539 | 7.366 | 7.392 | 39,748 | -0.19(-2.48%) |