Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.300 | 9.367 | 9.033 | 9.053 | 104,387,336 | -0.35(-3.76%) |
Apr 28, 2016 | 9.207 | 9.494 | 9.154 | 9.407 | 131,176,296 | +0.29(+3.15%) |
Apr 27, 2016 | 9.107 | 9.154 | 9.073 | 9.120 | 40,657,820 | +0.04(+0.44%) |
Apr 26, 2016 | 9.021 | 9.126 | 9.001 | 9.080 | 53,323,740 | +0.11(+1.25%) |
Apr 25, 2016 | 8.975 | 9.014 | 8.895 | 8.968 | 29,520,774 | -0.02(-0.22%) |
Apr 22, 2016 | 9.001 | 9.100 | 8.922 | 8.988 | 43,681,692 | -0.03(-0.29%) |
Apr 21, 2016 | 9.120 | 9.166 | 8.955 | 9.014 | 57,734,240 | +0.01(+0.07%) |
Apr 20, 2016 | 8.862 | 9.060 | 8.849 | 9.008 | 48,742,900 | +0.13(+1.49%) |
Apr 19, 2016 | 8.816 | 8.915 | 8.770 | 8.875 | 43,622,668 | +0.13(+1.43%) |
Apr 18, 2016 | 8.572 | 8.770 | 8.552 | 8.750 | 45,602,096 | +0.20(+2.40%) |
Apr 15, 2016 | 8.651 | 8.664 | 8.486 | 8.545 | 34,807,696 | -0.10(-1.15%) |
Apr 14, 2016 | 8.644 | 8.704 | 8.598 | 8.644 | 34,000,272 | +0.02(+0.23%) |
Apr 13, 2016 | 8.499 | 8.664 | 8.486 | 8.624 | 44,415,656 | +0.17(+1.95%) |
Apr 12, 2016 | 8.400 | 8.479 | 8.360 | 8.459 | 35,460,092 | +0.10(+1.18%) |
Apr 11, 2016 | 8.327 | 8.453 | 8.308 | 8.360 | 42,013,272 | +0.07(+0.88%) |
Apr 08, 2016 | 8.334 | 8.440 | 8.261 | 8.288 | 30,308,926 | +0.02(+0.24%) |
Apr 07, 2016 | 8.433 | 8.446 | 8.182 | 8.268 | 57,056,660 | -0.20(-2.34%) |
Apr 06, 2016 | 8.420 | 8.499 | 8.354 | 8.466 | 34,208,844 | +0.03(+0.39%) |
Apr 05, 2016 | 8.407 | 8.486 | 8.268 | 8.433 | 49,092,500 | -0.02(-0.23%) |
Apr 04, 2016 | 8.658 | 8.664 | 8.426 | 8.453 | 64,167,828 | -0.20(-2.29%) |
Apr 01, 2016 | 8.770 | 8.800 | 8.618 | 8.651 | 87,698,640 | -0.26(-2.96%) |
Mar 31, 2016 | 8.809 | 8.928 | 8.809 | 8.915 | 49,883,288 | +0.10(+1.12%) |
Mar 30, 2016 | 8.770 | 8.875 | 8.747 | 8.816 | 38,345,316 | +0.10(+1.14%) |
Mar 29, 2016 | 8.618 | 8.717 | 8.565 | 8.717 | 39,465,704 | +0.07(+0.84%) |
Mar 28, 2016 | 8.671 | 8.697 | 8.631 | 8.644 | 28,292,618 | +0.02(+0.23%) |
Mar 24, 2016 | 8.658 | 8.624 | 8.624 | 8.624 | 54,822,148 | -0.13(-1.51%) |
Mar 23, 2016 | 8.961 | 8.984 | 8.710 | 8.757 | 47,750,064 | -0.22(-2.43%) |
Mar 22, 2016 | 9.014 | 9.067 | 8.922 | 8.975 | 39,591,716 | -0.05(-0.51%) |
Mar 21, 2016 | 9.008 | 9.087 | 8.955 | 9.021 | 31,653,770 | +0.01(+0.15%) |
Mar 18, 2016 | 8.941 | 9.047 | 8.908 | 9.008 | 48,733,424 | +0.11(+1.26%) |
Mar 17, 2016 | 8.895 | 9.034 | 8.842 | 8.895 | 47,726,872 | -0.02(-0.22%) |
Mar 16, 2016 | 8.724 | 8.922 | 8.704 | 8.915 | 71,209,656 | +0.18(+2.04%) |
Mar 15, 2016 | 8.664 | 8.743 | 8.618 | 8.737 | 41,989,456 | -0.03(-0.30%) |
Mar 14, 2016 | 8.770 | 8.829 | 8.704 | 8.763 | 31,205,626 | -0.01(-0.15%) |
Mar 11, 2016 | 8.757 | 8.783 | 8.717 | 8.776 | 41,768,712 | +0.09(+1.06%) |
Mar 10, 2016 | 8.750 | 8.770 | 8.532 | 8.684 | 59,147,524 | -0.03(-0.30%) |
Mar 09, 2016 | 8.750 | 8.796 | 8.592 | 8.710 | 51,701,016 | -0.03(-0.30%) |
Mar 08, 2016 | 8.922 | 8.965 | 8.684 | 8.737 | 52,641,764 | -0.26(-2.86%) |
Mar 07, 2016 | 8.889 | 9.074 | 8.882 | 8.994 | 39,563,932 | +0.02(+0.22%) |
Mar 04, 2016 | 8.955 | 9.077 | 8.869 | 8.975 | 48,182,608 | +0.03(+0.37%) |
Mar 03, 2016 | 8.750 | 8.988 | 8.743 | 8.941 | 67,419,568 | +0.21(+2.42%) |
Mar 02, 2016 | 8.624 | 8.816 | 8.611 | 8.730 | 55,409,308 | +0.09(+0.99%) |
Mar 01, 2016 | 8.591 | 8.664 | 8.400 | 8.644 | 108,300,496 | +0.38(+4.64%) |
Feb 29, 2016 | 8.202 | 8.354 | 8.182 | 8.261 | 49,955,960 | +0.03(+0.32%) |
Feb 26, 2016 | 8.268 | 8.314 | 8.189 | 8.235 | 45,775,140 | +0.05(+0.65%) |
Feb 25, 2016 | 7.997 | 8.189 | 7.958 | 8.182 | 48,488,584 | +0.20(+2.57%) |
Feb 24, 2016 | 7.997 | 8.202 | 7.660 | 7.977 | 91,712,784 | -0.22(-2.74%) |
Feb 23, 2016 | 8.274 | 8.354 | 8.202 | 8.202 | 45,624,776 | -0.09(-1.11%) |
Feb 22, 2016 | 7.991 | 8.294 | 8.083 | 8.294 | 50,795,624 | +0.30(+3.80%) |
Feb 19, 2016 | 8.050 | 8.070 | 7.931 | 7.991 | 40,097,388 | -0.11(-1.31%) |
Feb 18, 2016 | 8.189 | 8.215 | 8.004 | 8.096 | 43,584,908 | -0.01(-0.08%) |
Feb 17, 2016 | 7.918 | 8.123 | 7.911 | 8.103 | 57,177,236 | +0.26(+3.37%) |
Feb 16, 2016 | 7.759 | 7.845 | 7.611 | 7.839 | 62,189,280 | +0.21(+2.77%) |
Feb 12, 2016 | 7.429 | 7.627 | 7.627 | 7.627 | 42,528,840 | +0.25(+3.40%) |
Feb 11, 2016 | 7.376 | 7.548 | 7.330 | 7.376 | 69,335,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.568 | 7.641 | 7.482 | 7.489 | 57,779,576 | -0.01(-0.09%) |
Feb 09, 2016 | 7.575 | 7.667 | 7.409 | 7.495 | 74,107,400 | -0.16(-2.07%) |
Feb 08, 2016 | 7.522 | 7.720 | 7.429 | 7.654 | 68,554,776 | +0.09(+1.22%) |
Feb 05, 2016 | 7.608 | 7.726 | 7.541 | 7.561 | 50,459,468 | -0.05(-0.69%) |
Feb 04, 2016 | 7.508 | 7.720 | 7.436 | 7.614 | 60,903,904 | +0.05(+0.61%) |
Feb 03, 2016 | 7.707 | 7.713 | 7.284 | 7.568 | 105,152,816 | -0.03(-0.43%) |
Feb 02, 2016 | 7.891 | 7.977 | 7.561 | 7.601 | 84,231,200 | -0.37(-4.64%) |