Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.830 | 8.850 | 8.607 | 8.703 | 32,855,260 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.845 | 8.867 | 38,909,764 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.144 | 8.897 | 9.139 | 35,967,152 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,895,548 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,595,690 | +0.04(+0.50%) |
Apr 22, 2016 | 8.948 | 9.009 | 8.853 | 8.884 | 22,815,966 | -0.03(-0.38%) |
Apr 21, 2016 | 8.931 | 8.972 | 8.879 | 8.918 | 18,188,912 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,278 | +0.03(+0.39%) |
Apr 19, 2016 | 9.090 | 9.107 | 8.837 | 8.894 | 31,553,696 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,366,250 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.095 | 44,599,824 | +0.07(+0.79%) |
Apr 14, 2016 | 8.975 | 9.063 | 8.938 | 9.024 | 42,517,100 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.002 | 8.818 | 8.999 | 35,795,468 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.779 | 29,881,122 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,552,624 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.806 | 8.648 | 8.735 | 26,122,224 | +0.06(+0.65%) |
Apr 07, 2016 | 8.713 | 8.791 | 8.641 | 8.678 | 38,589,860 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.774 | 8.482 | 8.769 | 46,271,612 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.757 | 34,657,844 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.975 | 8.735 | 8.769 | 40,208,040 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.855 | 35,548,808 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.659 | 8.727 | 38,770,976 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,448,112 | +0.09(+1.05%) |
Mar 29, 2016 | 8.495 | 8.688 | 8.475 | 8.668 | 26,721,016 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,060 | +0.09(+1.01%) |
Mar 24, 2016 | 8.357 | 8.446 | 8.446 | 8.446 | 25,001,650 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.495 | 8.291 | 8.433 | 43,786,800 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.349 | 8.188 | 8.291 | 24,700,620 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.120 | 8.306 | 34,475,156 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,678,172 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.930 | 8.039 | 36,098,492 | -0.07(-0.85%) |
Mar 16, 2016 | 7.814 | 8.134 | 7.777 | 8.108 | 37,115,472 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,018 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.912 | 19,424,640 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.782 | 7.892 | 28,313,018 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.863 | 7.603 | 7.760 | 29,199,322 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.672 | 7.772 | 22,738,658 | -0.00(-0.06%) |
Mar 08, 2016 | 7.841 | 7.887 | 7.751 | 7.777 | 28,061,904 | -0.14(-1.82%) |
Mar 07, 2016 | 7.929 | 7.983 | 7.817 | 7.921 | 24,517,838 | -0.05(-0.65%) |
Mar 04, 2016 | 8.059 | 8.066 | 7.912 | 7.973 | 17,892,696 | -0.02(-0.31%) |
Mar 03, 2016 | 8.059 | 8.093 | 7.890 | 7.997 | 30,819,152 | -0.07(-0.88%) |
Mar 02, 2016 | 7.978 | 8.098 | 7.963 | 8.068 | 23,866,404 | +0.05(+0.58%) |
Mar 01, 2016 | 7.701 | 8.022 | 7.689 | 8.022 | 35,581,032 | +0.34(+4.43%) |
Feb 29, 2016 | 7.743 | 7.843 | 7.676 | 7.681 | 33,002,190 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.732 | 37,078,668 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.644 | 7.783 | 35,813,332 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.766 | 34,504,744 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,834,484 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.522 | 7.692 | 46,062,536 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,844,280 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,469,720 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,816,792 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.597 | 6.350 | 6.587 | 49,693,876 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,912,424 | +0.10(+1.70%) |
Feb 11, 2016 | 6.048 | 6.238 | 6.048 | 6.174 | 34,843,728 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.441 | 6.172 | 6.206 | 34,398,516 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.397 | 6.052 | 6.221 | 43,574,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.353 | 6.384 | 6.065 | 6.155 | 62,366,132 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,506,432 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.885 | 35,662,472 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.724 | 6.882 | 33,473,998 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,024,328 | -0.30(-4.23%) |