Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.671 | 9.733 | 9.206 | 9.271 | 10,972,095 | -0.43(-4.41%) |
Apr 28, 2016 | 9.624 | 10.11 | 9.531 | 9.699 | 10,244,860 | +0.06(+0.58%) |
Apr 27, 2016 | 9.215 | 9.652 | 9.215 | 9.643 | 6,752,190 | +0.39(+4.22%) |
Apr 26, 2016 | 9.271 | 9.383 | 9.253 | 9.253 | 3,663,895 | +0.01(+0.10%) |
Apr 25, 2016 | 9.457 | 9.503 | 9.215 | 9.243 | 3,906,061 | -0.21(-2.26%) |
Apr 22, 2016 | 9.243 | 9.699 | 9.243 | 9.457 | 7,940,616 | +0.34(+3.77%) |
Apr 21, 2016 | 9.206 | 9.243 | 9.085 | 9.113 | 2,168,244 | -0.07(-0.71%) |
Apr 20, 2016 | 9.076 | 9.262 | 9.030 | 9.178 | 3,821,224 | +0.07(+0.82%) |
Apr 19, 2016 | 9.253 | 9.290 | 9.067 | 9.104 | 4,579,260 | -0.09(-1.01%) |
Apr 18, 2016 | 9.373 | 9.411 | 9.178 | 9.197 | 12,011,824 | -0.26(-2.75%) |
Apr 15, 2016 | 9.634 | 9.689 | 9.420 | 9.457 | 6,021,413 | -0.26(-2.68%) |
Apr 14, 2016 | 9.921 | 9.977 | 9.503 | 9.717 | 8,412,097 | -0.30(-2.97%) |
Apr 13, 2016 | 9.949 | 10.09 | 9.903 | 10.01 | 3,258,545 | +0.11(+1.13%) |
Apr 12, 2016 | 9.931 | 9.959 | 9.819 | 9.903 | 2,364,080 | -0.03(-0.28%) |
Apr 11, 2016 | 9.856 | 10.11 | 9.791 | 9.931 | 3,000,685 | +0.16(+1.62%) |
Apr 08, 2016 | 10.03 | 10.15 | 9.736 | 9.773 | 3,262,167 | -0.16(-1.59%) |
Apr 07, 2016 | 9.987 | 10.20 | 9.912 | 9.931 | 4,554,742 | -0.20(-2.02%) |
Apr 06, 2016 | 10.21 | 10.22 | 9.856 | 10.14 | 10,215,108 | +0.03(+0.28%) |
Apr 05, 2016 | 9.977 | 10.15 | 9.810 | 10.11 | 22,361,968 | +1.17(+13.10%) |
Apr 04, 2016 | 9.243 | 9.290 | 8.890 | 8.937 | 4,512,895 | -0.30(-3.22%) |
Apr 01, 2016 | 9.132 | 9.327 | 9.048 | 9.234 | 8,938,680 | -0.34(-3.59%) |
Mar 31, 2016 | 9.587 | 9.740 | 9.568 | 9.578 | 5,614,843 | -0.01(-0.10%) |
Mar 30, 2016 | 9.476 | 9.661 | 9.476 | 9.587 | 2,883,465 | +0.01(+0.10%) |
Mar 29, 2016 | 9.392 | 9.643 | 9.327 | 9.578 | 3,229,338 | +0.11(+1.18%) |
Mar 28, 2016 | 9.513 | 9.531 | 9.411 | 9.466 | 2,192,096 | -0.05(-0.49%) |
Mar 24, 2016 | 9.420 | 9.513 | 9.513 | 9.513 | 1,901,117 | +0.01(+0.10%) |
Mar 23, 2016 | 9.540 | 9.605 | 9.439 | 9.503 | 3,042,001 | -0.11(-1.15%) |
Mar 22, 2016 | 9.577 | 9.707 | 9.501 | 9.614 | 4,739,329 | -0.06(-0.67%) |
Mar 21, 2016 | 9.577 | 9.716 | 9.471 | 9.679 | 2,444,955 | +0.10(+1.06%) |
Mar 18, 2016 | 9.439 | 9.587 | 9.439 | 9.577 | 4,873,408 | +0.09(+0.97%) |
Mar 17, 2016 | 9.439 | 9.568 | 9.310 | 9.485 | 3,598,616 | +0.00(+0.00%) |
Mar 16, 2016 | 9.383 | 9.596 | 9.356 | 9.485 | 3,723,123 | +0.05(+0.49%) |
Mar 15, 2016 | 9.411 | 9.457 | 9.391 | 9.439 | 3,276,619 | -0.04(-0.39%) |
Mar 14, 2016 | 9.374 | 9.540 | 9.374 | 9.476 | 4,464,915 | -0.02(-0.19%) |
Mar 11, 2016 | 9.254 | 9.508 | 9.254 | 9.494 | 3,138,261 | +0.26(+2.80%) |
Mar 10, 2016 | 9.143 | 9.254 | 9.069 | 9.236 | 4,631,216 | +0.12(+1.32%) |
Mar 09, 2016 | 9.143 | 9.143 | 8.977 | 9.116 | 3,586,708 | +0.03(+0.30%) |
Mar 08, 2016 | 9.060 | 9.282 | 8.959 | 9.088 | 4,567,786 | -0.30(-3.24%) |
Mar 07, 2016 | 9.245 | 9.411 | 9.032 | 9.393 | 6,319,255 | +0.39(+4.31%) |
Mar 04, 2016 | 8.875 | 9.060 | 8.826 | 9.005 | 4,398,301 | -0.05(-0.51%) |
Mar 03, 2016 | 9.236 | 9.254 | 8.949 | 9.051 | 5,676,455 | -0.13(-1.41%) |
Mar 02, 2016 | 9.005 | 9.249 | 8.951 | 9.180 | 8,657,381 | +0.18(+1.95%) |
Mar 01, 2016 | 9.051 | 9.189 | 8.968 | 9.005 | 7,282,089 | +0.18(+2.09%) |
Feb 29, 2016 | 8.848 | 8.986 | 8.783 | 8.820 | 3,572,596 | +0.01(+0.10%) |
Feb 26, 2016 | 8.866 | 8.903 | 8.732 | 8.811 | 7,139,051 | -0.01(-0.10%) |
Feb 25, 2016 | 8.783 | 8.857 | 8.580 | 8.820 | 3,477,711 | +0.06(+0.63%) |
Feb 24, 2016 | 8.469 | 8.806 | 8.391 | 8.765 | 4,373,116 | +0.21(+2.48%) |
Feb 23, 2016 | 8.589 | 8.681 | 8.511 | 8.552 | 4,709,614 | -0.04(-0.43%) |
Feb 22, 2016 | 8.441 | 8.672 | 8.441 | 8.589 | 5,109,854 | +0.13(+1.53%) |
Feb 19, 2016 | 8.598 | 8.654 | 8.358 | 8.460 | 4,339,899 | -0.11(-1.29%) |
Feb 18, 2016 | 8.802 | 9.023 | 8.506 | 8.571 | 5,788,399 | -0.02(-0.22%) |
Feb 17, 2016 | 8.506 | 8.672 | 8.404 | 8.589 | 5,171,198 | +0.17(+1.97%) |
Feb 16, 2016 | 7.998 | 8.423 | 7.998 | 8.423 | 3,418,984 | +0.47(+5.92%) |
Feb 12, 2016 | 7.795 | 7.952 | 7.952 | 7.952 | 2,563,117 | +0.18(+2.38%) |
Feb 11, 2016 | 7.850 | 7.850 | 7.693 | 7.767 | 4,013,134 | -0.16(-1.98%) |
Feb 10, 2016 | 8.053 | 8.201 | 7.887 | 7.924 | 4,943,961 | -0.11(-1.38%) |
Feb 09, 2016 | 8.017 | 8.229 | 7.961 | 8.035 | 6,329,702 | -0.14(-1.69%) |
Feb 08, 2016 | 8.238 | 8.275 | 8.053 | 8.174 | 6,111,907 | -0.10(-1.23%) |
Feb 05, 2016 | 8.617 | 8.617 | 8.257 | 8.275 | 4,632,366 | -0.31(-3.66%) |
Feb 04, 2016 | 8.423 | 8.774 | 8.313 | 8.589 | 5,195,653 | +0.03(+0.32%) |
Feb 03, 2016 | 8.321 | 8.598 | 7.980 | 8.561 | 16,696,674 | +0.55(+6.92%) |
Feb 02, 2016 | 8.174 | 8.266 | 7.970 | 8.007 | 11,660,303 | -0.24(-2.91%) |