Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.687 | 9.749 | 9.222 | 9.287 | 10,953,766 | -0.43(-4.41%) |
Apr 28, 2016 | 9.640 | 10.12 | 9.547 | 9.715 | 10,227,745 | +0.06(+0.58%) |
Apr 27, 2016 | 9.231 | 9.668 | 9.231 | 9.659 | 6,740,910 | +0.39(+4.22%) |
Apr 26, 2016 | 9.287 | 9.398 | 9.268 | 9.268 | 3,657,775 | +0.01(+0.10%) |
Apr 25, 2016 | 9.473 | 9.519 | 9.231 | 9.259 | 3,899,536 | -0.21(-2.26%) |
Apr 22, 2016 | 9.259 | 9.715 | 9.259 | 9.473 | 7,927,351 | +0.34(+3.77%) |
Apr 21, 2016 | 9.222 | 9.259 | 9.101 | 9.129 | 2,164,622 | -0.07(-0.71%) |
Apr 20, 2016 | 9.091 | 9.277 | 9.045 | 9.194 | 3,814,840 | +0.07(+0.82%) |
Apr 19, 2016 | 9.268 | 9.305 | 9.082 | 9.119 | 4,571,610 | -0.09(-1.01%) |
Apr 18, 2016 | 9.389 | 9.426 | 9.194 | 9.212 | 11,991,758 | -0.26(-2.75%) |
Apr 15, 2016 | 9.650 | 9.705 | 9.436 | 9.473 | 6,011,354 | -0.26(-2.68%) |
Apr 14, 2016 | 9.938 | 9.994 | 9.519 | 9.733 | 8,398,044 | -0.30(-2.97%) |
Apr 13, 2016 | 9.966 | 10.11 | 9.919 | 10.03 | 3,253,102 | +0.11(+1.13%) |
Apr 12, 2016 | 9.947 | 9.975 | 9.836 | 9.919 | 2,360,131 | -0.03(-0.28%) |
Apr 11, 2016 | 9.873 | 10.12 | 9.808 | 9.947 | 2,995,672 | +0.16(+1.62%) |
Apr 08, 2016 | 10.05 | 10.17 | 9.752 | 9.789 | 3,256,718 | -0.16(-1.59%) |
Apr 07, 2016 | 10.00 | 10.22 | 9.929 | 9.947 | 4,547,134 | -0.20(-2.02%) |
Apr 06, 2016 | 10.23 | 10.24 | 9.873 | 10.15 | 10,198,043 | +0.03(+0.28%) |
Apr 05, 2016 | 9.994 | 10.17 | 9.826 | 10.12 | 22,324,610 | +1.17(+13.10%) |
Apr 04, 2016 | 9.259 | 9.305 | 8.905 | 8.952 | 4,505,356 | -0.30(-3.22%) |
Apr 01, 2016 | 9.147 | 9.343 | 9.063 | 9.250 | 8,923,747 | -0.34(-3.59%) |
Mar 31, 2016 | 9.603 | 9.757 | 9.584 | 9.594 | 5,605,463 | -0.01(-0.10%) |
Mar 30, 2016 | 9.491 | 9.678 | 9.491 | 9.603 | 2,878,648 | +0.01(+0.10%) |
Mar 29, 2016 | 9.408 | 9.659 | 9.343 | 9.594 | 3,223,943 | +0.11(+1.18%) |
Mar 28, 2016 | 9.529 | 9.547 | 9.426 | 9.482 | 2,188,434 | -0.05(-0.49%) |
Mar 24, 2016 | 9.436 | 9.529 | 9.529 | 9.529 | 1,897,941 | +0.01(+0.10%) |
Mar 23, 2016 | 9.556 | 9.621 | 9.455 | 9.519 | 3,036,919 | -0.11(-1.15%) |
Mar 22, 2016 | 9.593 | 9.723 | 9.517 | 9.630 | 4,731,412 | -0.06(-0.67%) |
Mar 21, 2016 | 9.593 | 9.732 | 9.487 | 9.695 | 2,440,870 | +0.10(+1.06%) |
Mar 18, 2016 | 9.455 | 9.603 | 9.455 | 9.593 | 4,865,266 | +0.09(+0.97%) |
Mar 17, 2016 | 9.455 | 9.584 | 9.325 | 9.501 | 3,592,605 | +0.00(+0.00%) |
Mar 16, 2016 | 9.399 | 9.612 | 9.371 | 9.501 | 3,716,904 | +0.05(+0.49%) |
Mar 15, 2016 | 9.427 | 9.473 | 9.407 | 9.455 | 3,271,145 | -0.04(-0.39%) |
Mar 14, 2016 | 9.390 | 9.556 | 9.390 | 9.492 | 4,457,456 | -0.02(-0.19%) |
Mar 11, 2016 | 9.270 | 9.524 | 9.270 | 9.510 | 3,133,019 | +0.26(+2.80%) |
Mar 10, 2016 | 9.159 | 9.270 | 9.085 | 9.251 | 4,623,480 | +0.12(+1.32%) |
Mar 09, 2016 | 9.159 | 9.159 | 8.992 | 9.131 | 3,580,716 | +0.03(+0.30%) |
Mar 08, 2016 | 9.075 | 9.297 | 8.974 | 9.103 | 4,560,155 | -0.31(-3.24%) |
Mar 07, 2016 | 9.260 | 9.427 | 9.048 | 9.408 | 6,308,698 | +0.39(+4.31%) |
Mar 04, 2016 | 8.890 | 9.075 | 8.841 | 9.020 | 4,390,953 | -0.05(-0.51%) |
Mar 03, 2016 | 9.251 | 9.270 | 8.964 | 9.066 | 5,666,973 | -0.13(-1.41%) |
Mar 02, 2016 | 9.020 | 9.265 | 8.966 | 9.196 | 8,642,918 | +0.18(+1.95%) |
Mar 01, 2016 | 9.066 | 9.204 | 8.983 | 9.020 | 7,269,924 | +0.19(+2.09%) |
Feb 29, 2016 | 8.863 | 9.001 | 8.798 | 8.835 | 3,566,628 | +0.01(+0.10%) |
Feb 26, 2016 | 8.881 | 8.918 | 8.747 | 8.826 | 7,127,125 | -0.01(-0.10%) |
Feb 25, 2016 | 8.798 | 8.872 | 8.594 | 8.835 | 3,471,901 | +0.06(+0.63%) |
Feb 24, 2016 | 8.483 | 8.821 | 8.405 | 8.779 | 4,365,810 | +0.21(+2.48%) |
Feb 23, 2016 | 8.604 | 8.696 | 8.525 | 8.566 | 4,701,746 | -0.04(-0.43%) |
Feb 22, 2016 | 8.455 | 8.687 | 8.455 | 8.604 | 5,101,318 | +0.13(+1.53%) |
Feb 19, 2016 | 8.613 | 8.668 | 8.372 | 8.474 | 4,332,649 | -0.11(-1.29%) |
Feb 18, 2016 | 8.816 | 9.038 | 8.520 | 8.585 | 5,778,729 | -0.02(-0.22%) |
Feb 17, 2016 | 8.520 | 8.687 | 8.418 | 8.604 | 5,162,559 | +0.17(+1.97%) |
Feb 16, 2016 | 8.011 | 8.437 | 8.011 | 8.437 | 3,413,272 | +0.47(+5.92%) |
Feb 12, 2016 | 7.808 | 7.965 | 7.965 | 7.965 | 2,558,835 | +0.19(+2.38%) |
Feb 11, 2016 | 7.863 | 7.863 | 7.706 | 7.780 | 4,006,430 | -0.16(-1.98%) |
Feb 10, 2016 | 8.067 | 8.215 | 7.900 | 7.937 | 4,935,701 | -0.11(-1.38%) |
Feb 09, 2016 | 8.030 | 8.243 | 7.974 | 8.048 | 6,319,128 | -0.14(-1.69%) |
Feb 08, 2016 | 8.252 | 8.289 | 8.067 | 8.187 | 6,101,697 | -0.10(-1.23%) |
Feb 05, 2016 | 8.631 | 8.631 | 8.270 | 8.289 | 4,624,628 | -0.31(-3.66%) |
Feb 04, 2016 | 8.437 | 8.789 | 8.327 | 8.604 | 5,186,974 | +0.03(+0.32%) |
Feb 03, 2016 | 8.335 | 8.613 | 7.993 | 8.576 | 16,668,781 | +0.56(+6.92%) |
Feb 02, 2016 | 8.187 | 8.280 | 7.984 | 8.021 | 11,640,824 | -0.24(-2.91%) |