Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.510 | 9.650 | 8.710 | 9.060 | 162,260 | -0.67(-6.89%) |
Apr 28, 2016 | 9.620 | 10.05 | 9.460 | 9.730 | 84,938 | +0.04(+0.41%) |
Apr 27, 2016 | 10.07 | 10.36 | 9.490 | 9.690 | 60,729 | -0.11(-1.12%) |
Apr 26, 2016 | 10.06 | 10.06 | 9.610 | 9.800 | 62,830 | -0.30(-2.97%) |
Apr 25, 2016 | 10.18 | 10.28 | 9.990 | 10.10 | 78,013 | -0.15(-1.46%) |
Apr 22, 2016 | 10.16 | 10.35 | 9.865 | 10.25 | 77,492 | +0.13(+1.28%) |
Apr 21, 2016 | 9.680 | 10.15 | 9.680 | 10.12 | 116,794 | +0.42(+4.33%) |
Apr 20, 2016 | 9.870 | 9.940 | 9.520 | 9.700 | 59,862 | -0.12(-1.22%) |
Apr 19, 2016 | 9.606 | 9.940 | 9.435 | 9.820 | 80,231 | +0.15(+1.55%) |
Apr 18, 2016 | 9.330 | 9.690 | 9.290 | 9.670 | 68,489 | +0.26(+2.76%) |
Apr 15, 2016 | 9.510 | 9.820 | 8.634 | 9.410 | 51,581 | -0.12(-1.26%) |
Apr 14, 2016 | 9.450 | 9.700 | 9.315 | 9.530 | 71,472 | -0.01(-0.10%) |
Apr 13, 2016 | 9.220 | 9.660 | 9.090 | 9.540 | 97,495 | +0.38(+4.15%) |
Apr 12, 2016 | 8.690 | 9.220 | 8.500 | 9.160 | 64,635 | +0.43(+4.93%) |
Apr 11, 2016 | 9.090 | 9.170 | 8.660 | 8.730 | 103,862 | -0.27(-3.00%) |
Apr 08, 2016 | 9.580 | 9.630 | 8.920 | 9.000 | 112,250 | -0.39(-4.15%) |
Apr 07, 2016 | 9.570 | 9.740 | 8.560 | 9.390 | 202,124 | +0.04(+0.43%) |
Apr 06, 2016 | 8.420 | 9.480 | 8.420 | 9.350 | 248,409 | +0.96(+11.44%) |
Apr 05, 2016 | 8.090 | 8.840 | 7.750 | 8.390 | 215,394 | +0.22(+2.69%) |
Apr 04, 2016 | 8.440 | 8.920 | 8.110 | 8.170 | 204,608 | -0.21(-2.51%) |
Apr 01, 2016 | 7.950 | 8.650 | 7.850 | 8.380 | 125,435 | +0.36(+4.49%) |
Mar 31, 2016 | 7.810 | 8.270 | 7.680 | 8.020 | 145,985 | +0.19(+2.43%) |
Mar 30, 2016 | 7.670 | 8.200 | 7.422 | 7.830 | 194,450 | +0.28(+3.71%) |
Mar 29, 2016 | 6.540 | 7.740 | 6.480 | 7.550 | 164,609 | +0.98(+14.92%) |
Mar 28, 2016 | 6.740 | 6.740 | 6.450 | 6.570 | 70,837 | -0.14(-2.09%) |
Mar 24, 2016 | 6.440 | 6.710 | 6.710 | 6.710 | 47,700 | +0.21(+3.23%) |
Mar 23, 2016 | 7.050 | 7.110 | 6.440 | 6.500 | 89,911 | -0.55(-7.80%) |
Mar 22, 2016 | 6.930 | 7.350 | 6.930 | 7.050 | 106,626 | +0.06(+0.86%) |
Mar 21, 2016 | 6.850 | 7.160 | 6.700 | 6.990 | 138,515 | +0.03(+0.43%) |
Mar 18, 2016 | 6.680 | 6.990 | 6.390 | 6.960 | 203,431 | +0.35(+5.30%) |
Mar 17, 2016 | 6.550 | 6.915 | 6.410 | 6.610 | 69,251 | +0.05(+0.76%) |
Mar 16, 2016 | 6.400 | 6.662 | 6.275 | 6.560 | 58,121 | +0.14(+2.18%) |
Mar 15, 2016 | 6.780 | 6.810 | 6.400 | 6.420 | 121,167 | -0.49(-7.09%) |
Mar 14, 2016 | 6.960 | 7.200 | 6.810 | 6.910 | 88,551 | -0.04(-0.58%) |
Mar 11, 2016 | 6.780 | 7.020 | 6.640 | 6.950 | 114,333 | +0.25(+3.73%) |
Mar 10, 2016 | 6.840 | 6.990 | 6.620 | 6.700 | 97,509 | -0.09(-1.33%) |
Mar 09, 2016 | 6.850 | 6.900 | 6.410 | 6.790 | 184,242 | -0.02(-0.29%) |
Mar 08, 2016 | 7.740 | 7.920 | 6.810 | 6.810 | 167,652 | -1.00(-12.80%) |
Mar 07, 2016 | 7.740 | 7.900 | 7.570 | 7.810 | 59,539 | +0.03(+0.39%) |
Mar 04, 2016 | 7.750 | 7.760 | 7.550 | 7.780 | 125,694 | +0.02(+0.26%) |
Mar 03, 2016 | 7.660 | 8.120 | 7.510 | 7.760 | 113,295 | +0.11(+1.44%) |
Mar 02, 2016 | 7.270 | 7.800 | 7.180 | 7.650 | 204,276 | +0.40(+5.52%) |
Mar 01, 2016 | 6.630 | 7.270 | 6.630 | 7.250 | 193,831 | +0.68(+10.35%) |
Feb 29, 2016 | 6.680 | 6.820 | 6.380 | 6.570 | 207,194 | -0.07(-1.05%) |
Feb 26, 2016 | 6.690 | 6.890 | 6.450 | 6.640 | 224,618 | +0.00(+0.00%) |
Feb 25, 2016 | 6.740 | 7.116 | 6.400 | 6.640 | 125,623 | -0.11(-1.63%) |
Feb 24, 2016 | 6.350 | 7.088 | 6.170 | 6.750 | 266,267 | +0.34(+5.30%) |
Feb 23, 2016 | 7.010 | 7.140 | 6.385 | 6.410 | 440,888 | -0.61(-8.69%) |
Feb 22, 2016 | 7.600 | 7.780 | 6.980 | 7.020 | 245,840 | -0.48(-6.40%) |
Feb 19, 2016 | 7.750 | 8.110 | 7.050 | 7.500 | 344,886 | -0.32(-4.09%) |
Feb 18, 2016 | 8.250 | 8.250 | 7.760 | 7.820 | 140,871 | -0.43(-5.21%) |
Feb 17, 2016 | 8.160 | 8.750 | 8.060 | 8.250 | 295,523 | +0.21(+2.61%) |
Feb 16, 2016 | 8.250 | 8.250 | 7.900 | 8.040 | 191,231 | -0.14(-1.71%) |
Feb 12, 2016 | 8.280 | 8.180 | 8.180 | 8.180 | 187,800 | +0.21(+2.63%) |
Feb 11, 2016 | 8.470 | 8.645 | 7.760 | 7.970 | 284,964 | -0.68(-7.86%) |
Feb 10, 2016 | 8.710 | 9.750 | 8.430 | 8.650 | 90,851 | +0.07(+0.82%) |
Feb 09, 2016 | 8.570 | 9.100 | 8.390 | 8.580 | 58,626 | -0.16(-1.83%) |
Feb 08, 2016 | 9.230 | 9.230 | 8.530 | 8.740 | 171,743 | -0.62(-6.62%) |
Feb 05, 2016 | 9.550 | 9.670 | 9.020 | 9.360 | 123,513 | -0.32(-3.31%) |
Feb 04, 2016 | 9.470 | 10.00 | 9.150 | 9.680 | 146,775 | +0.17(+1.79%) |
Feb 03, 2016 | 10.15 | 10.55 | 9.315 | 9.510 | 228,146 | -0.59(-5.84%) |
Feb 02, 2016 | 11.23 | 11.39 | 10.05 | 10.10 | 188,672 | -1.29(-11.33%) |