Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.629 | 9.692 | 9.383 | 9.658 | 2,034,596 | +0.02(+0.24%) |
Apr 28, 2016 | 9.973 | 10.16 | 9.606 | 9.635 | 2,368,086 | -0.43(-4.27%) |
Apr 27, 2016 | 9.486 | 10.09 | 9.486 | 10.06 | 3,270,850 | +0.67(+7.14%) |
Apr 26, 2016 | 9.624 | 9.641 | 9.297 | 9.394 | 1,936,618 | -0.23(-2.38%) |
Apr 25, 2016 | 9.010 | 9.692 | 8.959 | 9.624 | 4,166,516 | +0.58(+6.47%) |
Apr 22, 2016 | 8.884 | 9.076 | 8.873 | 9.039 | 2,773,018 | +0.16(+1.81%) |
Apr 21, 2016 | 8.901 | 8.970 | 8.855 | 8.878 | 1,840,391 | -0.02(-0.26%) |
Apr 20, 2016 | 8.873 | 8.953 | 8.867 | 8.901 | 1,634,668 | +0.02(+0.19%) |
Apr 19, 2016 | 8.924 | 8.953 | 8.861 | 8.884 | 1,908,454 | +0.01(+0.13%) |
Apr 18, 2016 | 8.850 | 8.953 | 8.833 | 8.873 | 970,359 | -0.04(-0.45%) |
Apr 15, 2016 | 8.884 | 9.007 | 8.810 | 8.913 | 1,865,392 | +0.06(+0.65%) |
Apr 14, 2016 | 8.976 | 8.982 | 8.752 | 8.855 | 1,212,704 | -0.13(-1.47%) |
Apr 13, 2016 | 8.678 | 9.016 | 8.661 | 8.987 | 2,889,716 | +0.33(+3.77%) |
Apr 12, 2016 | 8.844 | 8.930 | 8.649 | 8.661 | 3,001,902 | -0.15(-1.76%) |
Apr 11, 2016 | 8.798 | 8.936 | 8.775 | 8.815 | 2,460,380 | -0.04(-0.45%) |
Apr 08, 2016 | 8.770 | 8.890 | 8.741 | 8.855 | 952,561 | +0.15(+1.71%) |
Apr 07, 2016 | 8.838 | 8.924 | 8.620 | 8.706 | 3,195,946 | -0.15(-1.68%) |
Apr 06, 2016 | 8.718 | 8.884 | 8.672 | 8.855 | 1,104,633 | +0.15(+1.78%) |
Apr 05, 2016 | 8.672 | 8.804 | 8.638 | 8.701 | 2,531,521 | -0.06(-0.65%) |
Apr 04, 2016 | 8.758 | 9.050 | 8.649 | 8.758 | 2,160,682 | +0.05(+0.53%) |
Apr 01, 2016 | 8.580 | 8.758 | 8.471 | 8.712 | 1,809,258 | +0.03(+0.40%) |
Mar 31, 2016 | 8.804 | 8.936 | 8.666 | 8.678 | 1,628,970 | -0.15(-1.69%) |
Mar 30, 2016 | 8.890 | 8.976 | 8.804 | 8.827 | 886,148 | -0.06(-0.65%) |
Mar 29, 2016 | 8.655 | 8.907 | 8.598 | 8.884 | 1,414,811 | +0.24(+2.79%) |
Mar 28, 2016 | 8.821 | 8.833 | 8.620 | 8.643 | 718,853 | -0.18(-2.01%) |
Mar 24, 2016 | 8.724 | 8.821 | 8.821 | 8.821 | 1,066,348 | +0.09(+0.98%) |
Mar 23, 2016 | 8.884 | 8.976 | 8.724 | 8.735 | 1,209,377 | -0.15(-1.68%) |
Mar 22, 2016 | 8.575 | 8.970 | 8.546 | 8.884 | 1,632,840 | +0.32(+3.68%) |
Mar 21, 2016 | 8.626 | 8.718 | 8.552 | 8.569 | 1,217,606 | -0.10(-1.12%) |
Mar 18, 2016 | 8.586 | 8.792 | 8.552 | 8.666 | 1,594,284 | +0.08(+0.93%) |
Mar 17, 2016 | 8.620 | 8.661 | 8.454 | 8.586 | 1,282,452 | -0.05(-0.60%) |
Mar 16, 2016 | 8.254 | 8.672 | 8.248 | 8.638 | 1,749,257 | +0.36(+4.36%) |
Mar 15, 2016 | 8.649 | 8.706 | 8.231 | 8.277 | 2,230,026 | -0.46(-5.25%) |
Mar 14, 2016 | 8.552 | 8.781 | 8.512 | 8.735 | 1,991,234 | +0.14(+1.67%) |
Mar 11, 2016 | 8.781 | 8.804 | 8.529 | 8.592 | 1,973,119 | -0.18(-2.09%) |
Mar 10, 2016 | 8.901 | 9.136 | 8.747 | 8.775 | 2,914,368 | -0.11(-1.23%) |
Mar 09, 2016 | 8.821 | 8.953 | 8.724 | 8.884 | 1,972,316 | +0.00(+0.00%) |
Mar 08, 2016 | 8.890 | 8.987 | 8.787 | 8.884 | 2,226,827 | -0.01(-0.06%) |
Mar 07, 2016 | 9.027 | 9.053 | 8.681 | 8.890 | 2,144,138 | +0.02(+0.26%) |
Mar 04, 2016 | 8.581 | 8.906 | 8.581 | 8.867 | 2,465,276 | +0.32(+3.74%) |
Mar 03, 2016 | 8.513 | 8.598 | 8.480 | 8.547 | 2,557,272 | +0.03(+0.40%) |
Mar 02, 2016 | 8.525 | 8.598 | 8.474 | 8.513 | 2,789,298 | -0.01(-0.13%) |
Mar 01, 2016 | 8.525 | 8.648 | 8.440 | 8.525 | 2,426,575 | -0.04(-0.46%) |
Feb 29, 2016 | 8.194 | 8.609 | 8.182 | 8.564 | 2,684,095 | +0.39(+4.81%) |
Feb 26, 2016 | 8.323 | 8.334 | 7.975 | 8.171 | 2,269,148 | -0.11(-1.29%) |
Feb 25, 2016 | 8.222 | 8.384 | 8.126 | 8.278 | 1,295,203 | +0.10(+1.17%) |
Feb 24, 2016 | 8.289 | 8.337 | 8.059 | 8.182 | 1,614,512 | -0.16(-1.95%) |
Feb 23, 2016 | 8.334 | 8.390 | 8.160 | 8.345 | 1,302,366 | +0.00(+0.00%) |
Feb 22, 2016 | 7.958 | 8.362 | 7.902 | 8.345 | 1,601,972 | +0.47(+5.99%) |
Feb 19, 2016 | 7.952 | 8.025 | 7.812 | 7.874 | 1,487,233 | -0.15(-1.89%) |
Feb 18, 2016 | 7.907 | 8.081 | 7.610 | 8.025 | 2,484,054 | +0.03(+0.42%) |
Feb 17, 2016 | 8.390 | 8.412 | 7.447 | 7.991 | 4,053,614 | -0.62(-7.17%) |
Feb 16, 2016 | 8.289 | 8.727 | 8.289 | 8.609 | 3,178,954 | +0.43(+5.21%) |
Feb 12, 2016 | 8.076 | 8.182 | 8.182 | 8.182 | 2,712,758 | +0.12(+1.53%) |
Feb 11, 2016 | 8.076 | 8.261 | 7.902 | 8.059 | 1,456,737 | -0.13(-1.58%) |
Feb 10, 2016 | 8.233 | 8.311 | 7.963 | 8.188 | 1,741,864 | -0.13(-1.55%) |
Feb 09, 2016 | 8.266 | 8.497 | 8.036 | 8.317 | 2,137,327 | -0.05(-0.60%) |
Feb 08, 2016 | 8.306 | 8.452 | 8.216 | 8.367 | 1,641,751 | -0.05(-0.60%) |
Feb 05, 2016 | 8.328 | 8.499 | 8.289 | 8.418 | 2,076,956 | +0.03(+0.33%) |
Feb 04, 2016 | 8.300 | 8.457 | 8.244 | 8.390 | 1,383,041 | +0.03(+0.40%) |
Feb 03, 2016 | 8.339 | 8.426 | 8.188 | 8.356 | 1,031,265 | +0.06(+0.68%) |
Feb 02, 2016 | 8.266 | 8.317 | 8.059 | 8.300 | 1,022,667 | -0.06(-0.67%) |