Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.633 | 9.649 | 9.355 | 9.463 | 17,493,282 | -0.23(-2.39%) |
Apr 28, 2016 | 9.826 | 9.872 | 9.656 | 9.695 | 10,425,533 | -0.15(-1.49%) |
Apr 27, 2016 | 9.764 | 9.864 | 9.629 | 9.841 | 13,653,884 | +0.02(+0.24%) |
Apr 26, 2016 | 9.710 | 9.861 | 9.703 | 9.818 | 20,371,904 | +0.12(+1.27%) |
Apr 25, 2016 | 9.679 | 9.749 | 9.541 | 9.695 | 18,096,518 | -0.03(-0.32%) |
Apr 22, 2016 | 9.656 | 9.818 | 9.656 | 9.726 | 15,087,330 | +0.02(+0.16%) |
Apr 21, 2016 | 9.857 | 9.904 | 9.703 | 9.710 | 14,262,771 | -0.16(-1.64%) |
Apr 20, 2016 | 9.888 | 9.996 | 9.814 | 9.872 | 22,135,044 | +0.02(+0.16%) |
Apr 19, 2016 | 9.795 | 9.961 | 9.710 | 9.857 | 23,700,344 | +0.08(+0.87%) |
Apr 18, 2016 | 9.625 | 9.988 | 9.602 | 9.772 | 20,203,624 | +0.12(+1.20%) |
Apr 15, 2016 | 9.695 | 9.803 | 9.641 | 9.656 | 16,191,964 | -0.02(-0.24%) |
Apr 14, 2016 | 9.687 | 9.787 | 9.517 | 9.679 | 18,375,746 | -0.07(-0.71%) |
Apr 13, 2016 | 9.517 | 9.822 | 9.456 | 9.749 | 20,815,956 | +0.32(+3.44%) |
Apr 12, 2016 | 9.409 | 9.494 | 9.085 | 9.425 | 36,740,232 | +0.07(+0.74%) |
Apr 11, 2016 | 9.332 | 9.595 | 9.328 | 9.355 | 20,705,618 | +0.05(+0.58%) |
Apr 08, 2016 | 9.325 | 9.471 | 9.294 | 9.301 | 10,704,820 | +0.05(+0.58%) |
Apr 07, 2016 | 9.417 | 9.479 | 9.201 | 9.247 | 18,469,810 | -0.22(-2.36%) |
Apr 06, 2016 | 9.278 | 9.479 | 9.170 | 9.471 | 17,045,692 | +0.25(+2.76%) |
Apr 05, 2016 | 9.332 | 9.359 | 9.201 | 9.217 | 20,081,054 | -0.12(-1.24%) |
Apr 04, 2016 | 9.440 | 9.487 | 9.325 | 9.332 | 14,389,938 | -0.12(-1.31%) |
Apr 01, 2016 | 9.417 | 9.479 | 9.278 | 9.456 | 15,454,286 | -0.05(-0.49%) |
Mar 31, 2016 | 9.487 | 9.533 | 9.409 | 9.502 | 17,907,724 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.556 | 9.379 | 9.487 | 13,990,136 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.525 | 9.193 | 9.471 | 13,900,816 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.363 | 9.224 | 9.309 | 13,689,850 | +0.00(+0.00%) |
Mar 24, 2016 | 9.240 | 9.309 | 9.309 | 9.309 | 15,671,164 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.232 | 9.271 | 15,544,625 | -0.19(-1.96%) |
Mar 22, 2016 | 9.325 | 9.487 | 9.301 | 9.456 | 14,228,783 | +0.04(+0.41%) |
Mar 21, 2016 | 9.363 | 9.440 | 9.240 | 9.417 | 18,729,838 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.425 | 9.085 | 9.394 | 45,947,880 | +0.35(+3.92%) |
Mar 17, 2016 | 8.962 | 9.448 | 8.939 | 9.039 | 23,539,222 | +0.08(+0.86%) |
Mar 16, 2016 | 8.800 | 9.001 | 8.754 | 8.962 | 15,158,658 | +0.17(+1.93%) |
Mar 15, 2016 | 8.816 | 8.831 | 8.638 | 8.792 | 14,661,190 | -0.05(-0.61%) |
Mar 14, 2016 | 8.970 | 9.031 | 8.762 | 8.846 | 17,614,776 | -0.18(-1.97%) |
Mar 11, 2016 | 8.885 | 9.024 | 8.831 | 9.024 | 16,788,092 | +0.22(+2.45%) |
Mar 10, 2016 | 8.785 | 8.916 | 8.596 | 8.808 | 20,617,194 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.831 | 8.553 | 8.762 | 15,632,549 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.453 | 8.522 | 16,926,704 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.723 | 16,076,483 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.634 | 8.466 | 8.527 | 19,921,036 | +0.05(+0.63%) |
Mar 03, 2016 | 8.367 | 8.615 | 8.359 | 8.474 | 23,743,508 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.436 | 8.214 | 8.314 | 16,398,220 | -0.02(-0.27%) |
Mar 01, 2016 | 8.268 | 8.405 | 8.146 | 8.336 | 22,656,132 | +0.18(+2.25%) |
Feb 29, 2016 | 8.115 | 8.275 | 8.085 | 8.153 | 22,849,170 | +0.04(+0.47%) |
Feb 26, 2016 | 7.963 | 8.382 | 7.917 | 8.115 | 29,851,444 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.978 | 7.597 | 7.886 | 46,622,772 | -0.37(-4.44%) |
Feb 24, 2016 | 7.841 | 8.283 | 7.703 | 8.253 | 28,458,164 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.108 | 7.818 | 7.864 | 17,067,974 | -0.28(-3.46%) |
Feb 22, 2016 | 7.963 | 8.199 | 7.963 | 8.146 | 14,225,631 | +0.27(+3.49%) |
Feb 19, 2016 | 8.001 | 8.003 | 7.665 | 7.871 | 18,268,404 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.024 | 24,594,926 | +0.34(+4.37%) |
Feb 17, 2016 | 7.536 | 7.703 | 7.528 | 7.688 | 15,719,984 | +0.21(+2.75%) |
Feb 16, 2016 | 7.292 | 7.509 | 7.208 | 7.482 | 15,821,100 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.185 | 7.185 | 7.185 | 12,672,586 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.017 | 6.796 | 6.880 | 19,322,600 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.078 | 16,057,102 | +0.07(+0.98%) |
Feb 09, 2016 | 7.086 | 7.177 | 6.979 | 7.009 | 26,863,610 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.025 | 7.147 | 20,871,496 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.719 | 7.444 | 7.558 | 22,307,592 | +0.04(+0.51%) |
Feb 04, 2016 | 7.322 | 7.578 | 7.322 | 7.520 | 15,398,490 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.513 | 7.116 | 7.360 | 20,013,188 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.536 | 28,271,052 | -0.07(-0.90%) |