Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.413 | 9.481 | 9.143 | 9.163 | 103,134,688 | -0.36(-3.76%) |
Apr 28, 2016 | 9.319 | 9.609 | 9.265 | 9.522 | 129,602,184 | +0.29(+3.15%) |
Apr 27, 2016 | 9.217 | 9.265 | 9.184 | 9.231 | 40,169,928 | +0.04(+0.44%) |
Apr 26, 2016 | 9.130 | 9.237 | 9.110 | 9.190 | 52,683,856 | +0.11(+1.25%) |
Apr 25, 2016 | 9.084 | 9.124 | 9.003 | 9.077 | 29,166,526 | -0.02(-0.22%) |
Apr 22, 2016 | 9.110 | 9.210 | 9.030 | 9.097 | 43,157,512 | -0.03(-0.29%) |
Apr 21, 2016 | 9.231 | 9.277 | 9.063 | 9.124 | 57,041,428 | +0.01(+0.07%) |
Apr 20, 2016 | 8.970 | 9.170 | 8.957 | 9.117 | 48,157,984 | +0.13(+1.49%) |
Apr 19, 2016 | 8.923 | 9.023 | 8.876 | 8.983 | 43,099,196 | +0.13(+1.43%) |
Apr 18, 2016 | 8.676 | 8.876 | 8.656 | 8.856 | 45,054,872 | +0.21(+2.40%) |
Apr 15, 2016 | 8.756 | 8.769 | 8.589 | 8.649 | 34,390,004 | -0.10(-1.15%) |
Apr 14, 2016 | 8.749 | 8.809 | 8.703 | 8.749 | 33,592,268 | +0.02(+0.23%) |
Apr 13, 2016 | 8.602 | 8.769 | 8.589 | 8.729 | 43,882,668 | +0.17(+1.95%) |
Apr 12, 2016 | 8.502 | 8.582 | 8.462 | 8.562 | 35,034,568 | +0.10(+1.18%) |
Apr 11, 2016 | 8.428 | 8.555 | 8.408 | 8.462 | 41,509,112 | +0.07(+0.88%) |
Apr 08, 2016 | 8.435 | 8.542 | 8.362 | 8.388 | 29,945,220 | +0.02(+0.24%) |
Apr 07, 2016 | 8.535 | 8.549 | 8.281 | 8.368 | 56,371,980 | -0.20(-2.34%) |
Apr 06, 2016 | 8.522 | 8.602 | 8.455 | 8.569 | 33,798,340 | +0.03(+0.39%) |
Apr 05, 2016 | 8.509 | 8.589 | 8.368 | 8.535 | 48,503,388 | -0.02(-0.23%) |
Apr 04, 2016 | 8.763 | 8.769 | 8.529 | 8.555 | 63,397,812 | -0.20(-2.29%) |
Apr 01, 2016 | 8.876 | 8.907 | 8.723 | 8.756 | 86,646,256 | -0.27(-2.96%) |
Mar 31, 2016 | 8.916 | 9.037 | 8.916 | 9.023 | 49,284,688 | +0.10(+1.12%) |
Mar 30, 2016 | 8.876 | 8.983 | 8.853 | 8.923 | 37,885,172 | +0.10(+1.14%) |
Mar 29, 2016 | 8.723 | 8.823 | 8.669 | 8.823 | 38,992,116 | +0.07(+0.84%) |
Mar 28, 2016 | 8.776 | 8.803 | 8.736 | 8.749 | 27,953,108 | +0.02(+0.23%) |
Mar 24, 2016 | 8.763 | 8.729 | 8.729 | 8.729 | 54,164,284 | -0.13(-1.51%) |
Mar 23, 2016 | 9.070 | 9.094 | 8.816 | 8.863 | 47,177,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.124 | 9.177 | 9.030 | 9.084 | 39,116,616 | -0.05(-0.51%) |
Mar 21, 2016 | 9.117 | 9.197 | 9.063 | 9.130 | 31,273,926 | +0.01(+0.15%) |
Mar 18, 2016 | 9.050 | 9.157 | 9.017 | 9.117 | 48,148,624 | +0.11(+1.26%) |
Mar 17, 2016 | 9.003 | 9.144 | 8.950 | 9.003 | 47,154,152 | -0.02(-0.22%) |
Mar 16, 2016 | 8.830 | 9.030 | 8.809 | 9.023 | 70,355,144 | +0.18(+2.04%) |
Mar 15, 2016 | 8.769 | 8.850 | 8.723 | 8.843 | 41,485,580 | -0.03(-0.30%) |
Mar 14, 2016 | 8.876 | 8.936 | 8.809 | 8.870 | 30,831,158 | -0.01(-0.15%) |
Mar 11, 2016 | 8.863 | 8.890 | 8.823 | 8.883 | 41,267,488 | +0.09(+1.06%) |
Mar 10, 2016 | 8.856 | 8.876 | 8.636 | 8.789 | 58,437,756 | -0.03(-0.30%) |
Mar 09, 2016 | 8.856 | 8.903 | 8.696 | 8.816 | 51,080,604 | -0.03(-0.30%) |
Mar 08, 2016 | 9.030 | 9.073 | 8.789 | 8.843 | 52,010,064 | -0.26(-2.86%) |
Mar 07, 2016 | 8.997 | 9.184 | 8.990 | 9.104 | 39,089,164 | +0.02(+0.22%) |
Mar 04, 2016 | 9.063 | 9.187 | 8.977 | 9.084 | 47,604,416 | +0.03(+0.37%) |
Mar 03, 2016 | 8.856 | 9.097 | 8.850 | 9.050 | 66,610,532 | +0.21(+2.42%) |
Mar 02, 2016 | 8.729 | 8.923 | 8.716 | 8.836 | 54,744,396 | +0.09(+0.99%) |
Mar 01, 2016 | 8.696 | 8.769 | 8.502 | 8.749 | 107,000,888 | +0.39(+4.64%) |
Feb 29, 2016 | 8.301 | 8.455 | 8.281 | 8.362 | 49,356,488 | +0.03(+0.32%) |
Feb 26, 2016 | 8.368 | 8.415 | 8.288 | 8.335 | 45,225,836 | +0.05(+0.65%) |
Feb 25, 2016 | 8.094 | 8.288 | 8.054 | 8.281 | 47,906,724 | +0.21(+2.57%) |
Feb 24, 2016 | 8.094 | 8.301 | 7.753 | 8.074 | 90,612,232 | -0.23(-2.74%) |
Feb 23, 2016 | 8.375 | 8.455 | 8.301 | 8.301 | 45,077,276 | -0.09(-1.11%) |
Feb 22, 2016 | 8.088 | 8.395 | 8.181 | 8.395 | 50,186,076 | +0.31(+3.80%) |
Feb 19, 2016 | 8.148 | 8.168 | 8.027 | 8.088 | 39,616,220 | -0.11(-1.31%) |
Feb 18, 2016 | 8.288 | 8.315 | 8.101 | 8.195 | 43,061,888 | -0.01(-0.08%) |
Feb 17, 2016 | 8.014 | 8.221 | 8.007 | 8.201 | 56,491,108 | +0.27(+3.37%) |
Feb 16, 2016 | 7.854 | 7.941 | 7.703 | 7.934 | 61,443,008 | +0.21(+2.77%) |
Feb 12, 2016 | 7.519 | 7.720 | 7.720 | 7.720 | 42,018,492 | +0.25(+3.40%) |
Feb 11, 2016 | 7.466 | 7.640 | 7.419 | 7.466 | 68,503,944 | -0.11(-1.50%) |
Feb 10, 2016 | 7.660 | 7.733 | 7.573 | 7.580 | 57,086,220 | -0.01(-0.09%) |
Feb 09, 2016 | 7.667 | 7.760 | 7.499 | 7.586 | 73,218,112 | -0.16(-2.07%) |
Feb 08, 2016 | 7.613 | 7.814 | 7.519 | 7.747 | 67,732,120 | +0.09(+1.22%) |
Feb 05, 2016 | 7.700 | 7.820 | 7.633 | 7.653 | 49,853,952 | -0.05(-0.69%) |
Feb 04, 2016 | 7.600 | 7.814 | 7.526 | 7.707 | 60,173,056 | +0.05(+0.61%) |
Feb 03, 2016 | 7.800 | 7.807 | 7.372 | 7.660 | 103,890,984 | -0.03(-0.43%) |
Feb 02, 2016 | 7.987 | 8.074 | 7.653 | 7.693 | 83,220,424 | -0.37(-4.64%) |