Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.632 | 9.648 | 9.355 | 9.463 | 17,494,542 | -0.23(-2.39%) |
Apr 28, 2016 | 9.825 | 9.871 | 9.656 | 9.694 | 10,426,284 | -0.15(-1.49%) |
Apr 27, 2016 | 9.764 | 9.864 | 9.629 | 9.841 | 13,654,867 | +0.02(+0.24%) |
Apr 26, 2016 | 9.710 | 9.860 | 9.702 | 9.817 | 20,373,370 | +0.12(+1.27%) |
Apr 25, 2016 | 9.679 | 9.748 | 9.540 | 9.694 | 18,097,822 | -0.03(-0.32%) |
Apr 22, 2016 | 9.656 | 9.817 | 9.656 | 9.725 | 15,088,416 | +0.02(+0.16%) |
Apr 21, 2016 | 9.856 | 9.903 | 9.702 | 9.710 | 14,263,799 | -0.16(-1.64%) |
Apr 20, 2016 | 9.887 | 9.995 | 9.814 | 9.871 | 22,136,638 | +0.02(+0.16%) |
Apr 19, 2016 | 9.794 | 9.960 | 9.710 | 9.856 | 23,702,052 | +0.08(+0.87%) |
Apr 18, 2016 | 9.625 | 9.987 | 9.602 | 9.771 | 20,205,080 | +0.12(+1.20%) |
Apr 15, 2016 | 9.694 | 9.802 | 9.640 | 9.656 | 16,193,130 | -0.02(-0.24%) |
Apr 14, 2016 | 9.686 | 9.787 | 9.517 | 9.679 | 18,377,070 | -0.07(-0.71%) |
Apr 13, 2016 | 9.517 | 9.821 | 9.455 | 9.748 | 20,817,454 | +0.32(+3.44%) |
Apr 12, 2016 | 9.409 | 9.494 | 9.085 | 9.424 | 36,742,880 | +0.07(+0.74%) |
Apr 11, 2016 | 9.332 | 9.594 | 9.328 | 9.355 | 20,707,110 | +0.05(+0.58%) |
Apr 08, 2016 | 9.324 | 9.470 | 9.293 | 9.301 | 10,705,591 | +0.05(+0.58%) |
Apr 07, 2016 | 9.416 | 9.478 | 9.201 | 9.247 | 18,471,140 | -0.22(-2.36%) |
Apr 06, 2016 | 9.278 | 9.478 | 9.170 | 9.470 | 17,046,920 | +0.25(+2.76%) |
Apr 05, 2016 | 9.332 | 9.359 | 9.201 | 9.216 | 20,082,500 | -0.12(-1.24%) |
Apr 04, 2016 | 9.440 | 9.486 | 9.324 | 9.332 | 14,390,974 | -0.12(-1.31%) |
Apr 01, 2016 | 9.416 | 9.478 | 9.278 | 9.455 | 15,455,399 | -0.05(-0.49%) |
Mar 31, 2016 | 9.486 | 9.532 | 9.409 | 9.501 | 17,909,014 | +0.02(+0.16%) |
Mar 30, 2016 | 9.517 | 9.555 | 9.378 | 9.486 | 13,991,143 | +0.02(+0.16%) |
Mar 29, 2016 | 9.278 | 9.524 | 9.193 | 9.470 | 13,901,817 | +0.16(+1.74%) |
Mar 28, 2016 | 9.301 | 9.362 | 9.224 | 9.308 | 13,690,837 | +0.00(+0.00%) |
Mar 24, 2016 | 9.239 | 9.308 | 9.308 | 9.308 | 15,672,293 | +0.04(+0.42%) |
Mar 23, 2016 | 9.440 | 9.471 | 9.231 | 9.270 | 15,545,744 | -0.19(-1.96%) |
Mar 22, 2016 | 9.324 | 9.486 | 9.301 | 9.455 | 14,229,808 | +0.04(+0.41%) |
Mar 21, 2016 | 9.362 | 9.440 | 9.239 | 9.416 | 18,731,186 | +0.02(+0.25%) |
Mar 18, 2016 | 9.085 | 9.424 | 9.085 | 9.393 | 45,951,188 | +0.35(+3.92%) |
Mar 17, 2016 | 8.961 | 9.447 | 8.938 | 9.039 | 23,540,918 | +0.08(+0.86%) |
Mar 16, 2016 | 8.799 | 9.000 | 8.753 | 8.961 | 15,159,750 | +0.17(+1.93%) |
Mar 15, 2016 | 8.815 | 8.830 | 8.638 | 8.792 | 14,662,246 | -0.05(-0.61%) |
Mar 14, 2016 | 8.969 | 9.031 | 8.761 | 8.846 | 17,616,044 | -0.18(-1.97%) |
Mar 11, 2016 | 8.884 | 9.023 | 8.830 | 9.023 | 16,789,300 | +0.22(+2.45%) |
Mar 10, 2016 | 8.784 | 8.915 | 8.595 | 8.807 | 20,618,678 | +0.05(+0.53%) |
Mar 09, 2016 | 8.553 | 8.830 | 8.553 | 8.761 | 15,633,675 | +0.24(+2.81%) |
Mar 08, 2016 | 8.638 | 8.692 | 8.452 | 8.522 | 16,927,924 | -0.20(-2.30%) |
Mar 07, 2016 | 8.476 | 8.792 | 8.445 | 8.722 | 16,077,641 | +0.20(+2.30%) |
Mar 04, 2016 | 8.504 | 8.633 | 8.465 | 8.526 | 19,922,472 | +0.05(+0.63%) |
Mar 03, 2016 | 8.366 | 8.614 | 8.359 | 8.473 | 23,745,218 | +0.16(+1.93%) |
Mar 02, 2016 | 8.336 | 8.435 | 8.214 | 8.313 | 16,399,401 | -0.02(-0.27%) |
Mar 01, 2016 | 8.267 | 8.404 | 8.145 | 8.336 | 22,657,764 | +0.18(+2.25%) |
Feb 29, 2016 | 8.115 | 8.275 | 8.084 | 8.153 | 22,850,816 | +0.04(+0.47%) |
Feb 26, 2016 | 7.962 | 8.382 | 7.916 | 8.115 | 29,853,594 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.977 | 7.596 | 7.886 | 46,626,128 | -0.37(-4.44%) |
Feb 24, 2016 | 7.840 | 8.282 | 7.703 | 8.252 | 28,460,214 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.107 | 7.817 | 7.863 | 17,069,204 | -0.28(-3.46%) |
Feb 22, 2016 | 7.962 | 8.199 | 7.962 | 8.145 | 14,226,656 | +0.27(+3.49%) |
Feb 19, 2016 | 8.000 | 8.003 | 7.665 | 7.871 | 18,269,720 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.023 | 24,596,698 | +0.34(+4.36%) |
Feb 17, 2016 | 7.535 | 7.703 | 7.527 | 7.688 | 15,721,116 | +0.21(+2.75%) |
Feb 16, 2016 | 7.291 | 7.508 | 7.207 | 7.482 | 15,822,240 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.184 | 7.184 | 7.184 | 12,673,499 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.016 | 6.795 | 6.879 | 19,323,992 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.077 | 16,058,259 | +0.07(+0.98%) |
Feb 09, 2016 | 7.085 | 7.177 | 6.978 | 7.009 | 26,865,546 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.024 | 7.146 | 20,873,000 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.718 | 7.444 | 7.558 | 22,309,200 | +0.04(+0.51%) |
Feb 04, 2016 | 7.321 | 7.577 | 7.321 | 7.520 | 15,399,600 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.512 | 7.116 | 7.360 | 20,014,630 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.535 | 28,273,088 | -0.07(-0.90%) |