Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.995 | 10.14 | 9.809 | 9.880 | 263,600 | -0.09(-0.94%) |
Apr 28, 2016 | 10.12 | 10.23 | 9.837 | 9.974 | 567,679 | -0.12(-1.21%) |
Apr 27, 2016 | 10.07 | 10.38 | 9.852 | 10.10 | 615,886 | +0.09(+0.93%) |
Apr 26, 2016 | 9.903 | 10.02 | 9.611 | 10.00 | 545,520 | +0.23(+2.33%) |
Apr 25, 2016 | 10.32 | 10.32 | 9.661 | 9.775 | 677,009 | -0.42(-4.12%) |
Apr 22, 2016 | 10.11 | 10.44 | 9.910 | 10.19 | 1,113,831 | +0.23(+2.36%) |
Apr 21, 2016 | 9.860 | 10.05 | 9.796 | 9.960 | 766,877 | +0.12(+1.23%) |
Apr 20, 2016 | 9.511 | 10.02 | 9.511 | 9.839 | 635,519 | +0.25(+2.60%) |
Apr 19, 2016 | 9.504 | 9.910 | 9.489 | 9.590 | 500,063 | +0.21(+2.20%) |
Apr 18, 2016 | 9.042 | 9.454 | 8.807 | 9.383 | 303,921 | +0.11(+1.23%) |
Apr 15, 2016 | 9.462 | 9.590 | 9.269 | 9.269 | 497,774 | -0.33(-3.41%) |
Apr 14, 2016 | 9.504 | 9.650 | 9.390 | 9.597 | 346,994 | +0.14(+1.51%) |
Apr 13, 2016 | 9.419 | 9.632 | 9.398 | 9.454 | 438,439 | +0.09(+0.91%) |
Apr 12, 2016 | 9.148 | 9.462 | 9.056 | 9.369 | 285,014 | +0.33(+3.70%) |
Apr 11, 2016 | 8.970 | 9.376 | 8.956 | 9.034 | 476,713 | +0.16(+1.76%) |
Apr 08, 2016 | 8.721 | 9.106 | 8.657 | 8.878 | 798,327 | +0.39(+4.61%) |
Apr 07, 2016 | 8.600 | 8.814 | 8.440 | 8.486 | 539,358 | -0.11(-1.24%) |
Apr 06, 2016 | 8.550 | 8.721 | 8.465 | 8.593 | 351,174 | +0.14(+1.60%) |
Apr 05, 2016 | 8.429 | 8.579 | 8.294 | 8.458 | 435,396 | -0.06(-0.67%) |
Apr 04, 2016 | 8.629 | 8.778 | 8.458 | 8.515 | 522,655 | -0.10(-1.16%) |
Apr 01, 2016 | 8.735 | 8.799 | 8.408 | 8.614 | 654,084 | -0.41(-4.57%) |
Mar 31, 2016 | 8.629 | 9.063 | 8.629 | 9.027 | 627,654 | +0.36(+4.19%) |
Mar 30, 2016 | 8.885 | 9.141 | 8.630 | 8.664 | 517,846 | -0.04(-0.49%) |
Mar 29, 2016 | 8.351 | 8.714 | 8.144 | 8.707 | 744,989 | +0.20(+2.34%) |
Mar 28, 2016 | 8.849 | 8.849 | 8.330 | 8.508 | 437,885 | -0.21(-2.45%) |
Mar 24, 2016 | 8.372 | 8.721 | 8.721 | 8.721 | 572,948 | +0.23(+2.68%) |
Mar 23, 2016 | 9.084 | 9.177 | 8.493 | 8.493 | 377,913 | -0.75(-8.16%) |
Mar 22, 2016 | 9.077 | 9.291 | 8.942 | 9.248 | 257,533 | +0.13(+1.41%) |
Mar 21, 2016 | 9.575 | 9.575 | 8.828 | 9.120 | 837,467 | -0.37(-3.90%) |
Mar 18, 2016 | 10.01 | 10.54 | 9.333 | 9.490 | 3,378,589 | -0.43(-4.31%) |
Mar 17, 2016 | 9.775 | 10.01 | 9.533 | 9.917 | 1,456,996 | +0.15(+1.53%) |
Mar 16, 2016 | 8.664 | 9.825 | 8.636 | 9.768 | 2,173,157 | +1.15(+13.39%) |
Mar 15, 2016 | 8.621 | 8.785 | 8.408 | 8.614 | 551,604 | -0.10(-1.14%) |
Mar 14, 2016 | 8.173 | 8.992 | 8.173 | 8.714 | 1,437,974 | +0.60(+7.37%) |
Mar 11, 2016 | 8.095 | 8.322 | 7.924 | 8.116 | 972,897 | +0.12(+1.51%) |
Mar 10, 2016 | 8.187 | 8.230 | 7.974 | 7.995 | 545,871 | -0.19(-2.35%) |
Mar 09, 2016 | 8.194 | 8.266 | 7.938 | 8.187 | 392,535 | +0.16(+2.04%) |
Mar 08, 2016 | 8.422 | 8.500 | 7.810 | 8.023 | 760,325 | -0.47(-5.53%) |
Mar 07, 2016 | 8.009 | 8.522 | 7.981 | 8.493 | 1,298,083 | +0.49(+6.14%) |
Mar 04, 2016 | 8.095 | 8.102 | 7.796 | 8.002 | 556,961 | -0.02(-0.27%) |
Mar 03, 2016 | 8.002 | 8.137 | 7.853 | 8.023 | 437,052 | +0.09(+1.17%) |
Mar 02, 2016 | 7.312 | 7.981 | 7.312 | 7.931 | 780,297 | +0.43(+5.79%) |
Mar 01, 2016 | 7.269 | 7.539 | 7.162 | 7.497 | 607,273 | +0.21(+2.93%) |
Feb 29, 2016 | 7.247 | 7.319 | 7.134 | 7.283 | 427,091 | +0.07(+0.99%) |
Feb 26, 2016 | 7.048 | 7.418 | 7.048 | 7.212 | 421,158 | +0.28(+4.00%) |
Feb 25, 2016 | 6.998 | 7.020 | 6.628 | 6.934 | 501,255 | +0.02(+0.31%) |
Feb 24, 2016 | 6.906 | 6.970 | 6.742 | 6.913 | 771,504 | -0.09(-1.22%) |
Feb 23, 2016 | 7.312 | 7.461 | 6.984 | 6.998 | 545,516 | -0.53(-7.09%) |
Feb 22, 2016 | 7.368 | 7.564 | 7.361 | 7.532 | 577,109 | +0.34(+4.75%) |
Feb 19, 2016 | 7.668 | 7.739 | 7.169 | 7.191 | 663,578 | -0.48(-6.31%) |
Feb 18, 2016 | 7.831 | 8.066 | 7.660 | 7.675 | 1,367,788 | -0.24(-3.06%) |
Feb 17, 2016 | 7.831 | 7.931 | 7.561 | 7.917 | 581,627 | +0.24(+3.15%) |
Feb 16, 2016 | 7.746 | 7.831 | 7.568 | 7.675 | 407,972 | +0.08(+1.03%) |
Feb 12, 2016 | 7.468 | 7.596 | 7.596 | 7.596 | 291,179 | +0.33(+4.61%) |
Feb 11, 2016 | 7.119 | 7.433 | 7.055 | 7.262 | 346,960 | -0.18(-2.39%) |
Feb 10, 2016 | 7.561 | 7.691 | 7.247 | 7.440 | 486,128 | -0.15(-1.97%) |
Feb 09, 2016 | 8.052 | 8.258 | 7.390 | 7.589 | 596,907 | -0.74(-8.89%) |
Feb 08, 2016 | 8.144 | 8.358 | 7.810 | 8.330 | 570,978 | +0.01(+0.09%) |
Feb 05, 2016 | 8.201 | 8.451 | 7.995 | 8.322 | 239,190 | +0.07(+0.86%) |
Feb 04, 2016 | 8.415 | 8.721 | 8.159 | 8.251 | 404,669 | -0.05(-0.60%) |
Feb 03, 2016 | 8.130 | 8.384 | 7.767 | 8.301 | 704,735 | +0.38(+4.86%) |
Feb 02, 2016 | 8.029 | 8.085 | 7.797 | 7.917 | 858,927 | -0.34(-4.17%) |