Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.000 | 9.000 | 8.797 | 8.940 | 21,735 | +0.05(+0.56%) |
Apr 28, 2016 | 8.800 | 8.980 | 8.770 | 8.890 | 30,425 | +0.00(+0.00%) |
Apr 27, 2016 | 8.862 | 8.900 | 8.751 | 8.890 | 15,390 | +0.02(+0.23%) |
Apr 26, 2016 | 8.800 | 8.900 | 8.800 | 8.870 | 6,307 | +0.07(+0.80%) |
Apr 25, 2016 | 8.800 | 8.869 | 8.790 | 8.800 | 19,240 | -0.03(-0.34%) |
Apr 22, 2016 | 8.880 | 8.880 | 8.806 | 8.830 | 15,528 | -0.02(-0.20%) |
Apr 21, 2016 | 8.823 | 8.890 | 8.800 | 8.848 | 24,755 | -0.03(-0.36%) |
Apr 20, 2016 | 8.559 | 8.924 | 8.559 | 8.880 | 36,010 | +0.26(+3.07%) |
Apr 19, 2016 | 8.575 | 8.668 | 8.575 | 8.615 | 28,847 | +0.15(+1.73%) |
Apr 18, 2016 | 8.395 | 8.630 | 8.361 | 8.469 | 37,572 | +0.03(+0.35%) |
Apr 15, 2016 | 8.571 | 8.610 | 8.250 | 8.440 | 62,545 | -0.16(-1.85%) |
Apr 14, 2016 | 8.649 | 8.695 | 8.484 | 8.599 | 46,445 | -0.17(-1.95%) |
Apr 13, 2016 | 8.791 | 8.850 | 8.600 | 8.770 | 125,284 | -0.66(-7.01%) |
Apr 12, 2016 | 9.311 | 9.480 | 9.240 | 9.431 | 41,785 | +0.06(+0.65%) |
Apr 11, 2016 | 9.086 | 9.380 | 9.086 | 9.370 | 53,240 | +0.25(+2.70%) |
Apr 08, 2016 | 9.200 | 9.358 | 9.070 | 9.124 | 37,136 | +0.09(+1.04%) |
Apr 07, 2016 | 9.170 | 9.230 | 9.000 | 9.030 | 41,455 | -0.12(-1.28%) |
Apr 06, 2016 | 9.048 | 9.149 | 9.005 | 9.147 | 25,680 | +0.13(+1.47%) |
Apr 05, 2016 | 8.659 | 9.014 | 8.659 | 9.014 | 30,437 | +0.22(+2.55%) |
Apr 04, 2016 | 9.178 | 9.287 | 8.790 | 8.790 | 45,935 | -0.39(-4.25%) |
Apr 01, 2016 | 8.784 | 9.209 | 8.740 | 9.180 | 43,110 | +0.28(+3.19%) |
Mar 31, 2016 | 9.000 | 9.120 | 8.888 | 8.896 | 32,097 | -0.04(-0.44%) |
Mar 30, 2016 | 8.910 | 9.013 | 8.770 | 8.935 | 60,911 | +0.32(+3.76%) |
Mar 29, 2016 | 8.340 | 8.840 | 8.290 | 8.611 | 35,403 | +0.26(+3.10%) |
Mar 28, 2016 | 8.400 | 8.450 | 8.300 | 8.352 | 26,711 | -0.05(-0.57%) |
Mar 24, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.17(-1.98%) | |
Mar 23, 2016 | 8.677 | 8.950 | 8.570 | 8.570 | 70,260 | -0.11(-1.27%) |
Mar 22, 2016 | 8.660 | 8.680 | 8.200 | 8.680 | 65,484 | +0.02(+0.23%) |
Mar 21, 2016 | 9.150 | 9.250 | 8.500 | 8.660 | 64,211 | -0.56(-6.11%) |
Mar 18, 2016 | 9.290 | 9.338 | 8.752 | 9.223 | 48,277 | +0.02(+0.25%) |
Mar 17, 2016 | 8.694 | 9.381 | 8.650 | 9.200 | 107,338 | +0.70(+8.24%) |
Mar 16, 2016 | 8.017 | 8.600 | 8.000 | 8.500 | 66,509 | +0.60(+7.61%) |
Mar 15, 2016 | 8.010 | 8.050 | 7.800 | 7.899 | 37,054 | -0.11(-1.34%) |
Mar 14, 2016 | 7.600 | 8.020 | 7.580 | 8.006 | 88,141 | +0.52(+6.89%) |
Mar 11, 2016 | 7.310 | 7.502 | 7.310 | 7.490 | 43,447 | +0.20(+2.74%) |
Mar 10, 2016 | 7.440 | 7.500 | 7.214 | 7.290 | 28,179 | -0.18(-2.41%) |
Mar 09, 2016 | 7.459 | 7.500 | 7.250 | 7.470 | 22,470 | -0.00(-0.01%) |
Mar 08, 2016 | 7.440 | 7.550 | 7.237 | 7.471 | 24,187 | +0.06(+0.87%) |
Mar 07, 2016 | 7.509 | 7.590 | 7.180 | 7.406 | 47,615 | -0.08(-1.12%) |
Mar 04, 2016 | 7.510 | 7.610 | 6.750 | 7.490 | 60,271 | -0.07(-0.94%) |
Mar 03, 2016 | 7.300 | 7.580 | 7.300 | 7.561 | 22,329 | +0.18(+2.45%) |
Mar 02, 2016 | 6.950 | 7.380 | 6.950 | 7.380 | 34,829 | +0.24(+3.42%) |
Mar 01, 2016 | 7.200 | 7.206 | 6.851 | 7.136 | 22,246 | -0.03(-0.48%) |
Feb 29, 2016 | 7.126 | 7.280 | 6.980 | 7.170 | 25,883 | +0.14(+2.05%) |
Feb 26, 2016 | 6.703 | 7.090 | 6.690 | 7.026 | 16,010 | +0.40(+5.97%) |
Feb 25, 2016 | 6.620 | 6.753 | 6.470 | 6.630 | 12,263 | +0.07(+1.07%) |
Feb 24, 2016 | 6.340 | 6.670 | 6.250 | 6.560 | 52,862 | +0.18(+2.82%) |
Feb 23, 2016 | 6.900 | 7.040 | 6.288 | 6.380 | 37,324 | -0.58(-8.30%) |
Feb 22, 2016 | 7.500 | 7.841 | 6.900 | 6.958 | 55,659 | -0.33(-4.57%) |
Feb 19, 2016 | 6.880 | 7.400 | 6.880 | 7.291 | 50,153 | +0.37(+5.36%) |
Feb 18, 2016 | 6.400 | 6.946 | 6.260 | 6.920 | 49,108 | +0.66(+10.51%) |
Feb 17, 2016 | 5.720 | 6.270 | 5.680 | 6.262 | 45,075 | +0.61(+10.79%) |
Feb 16, 2016 | 5.610 | 5.704 | 5.520 | 5.652 | 39,172 | +0.13(+2.44%) |
Feb 12, 2016 | 5.517 | 5.517 | 5.517 | 0 | -0.00(-0.05%) | |
Feb 11, 2016 | 5.740 | 5.849 | 5.488 | 5.520 | 66,733 | -0.28(-4.83%) |
Feb 10, 2016 | 5.750 | 5.856 | 5.650 | 5.800 | 23,384 | +0.00(+0.00%) |
Feb 09, 2016 | 6.170 | 6.480 | 5.670 | 5.800 | 79,862 | -0.41(-6.60%) |
Feb 08, 2016 | 6.550 | 6.650 | 6.040 | 6.210 | 92,640 | -0.35(-5.31%) |
Feb 05, 2016 | 6.140 | 6.610 | 6.030 | 6.559 | 33,812 | +0.42(+6.81%) |
Feb 04, 2016 | 6.000 | 6.430 | 6.000 | 6.140 | 37,647 | +0.14(+2.34%) |
Feb 03, 2016 | 5.790 | 6.000 | 5.700 | 6.000 | 49,905 | +0.28(+4.90%) |
Feb 02, 2016 | 5.720 | 5.825 | 5.540 | 5.720 | 35,789 | -0.16(-2.74%) |