Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.477 | 9.503 | 9.259 | 9.346 | 1,585,240 | -0.17(-1.83%) |
Apr 28, 2016 | 9.416 | 9.677 | 9.338 | 9.520 | 3,471,510 | +0.10(+1.01%) |
Apr 27, 2016 | 9.225 | 9.494 | 9.064 | 9.425 | 3,826,673 | +0.23(+2.55%) |
Apr 26, 2016 | 8.973 | 9.259 | 8.933 | 9.190 | 3,549,268 | +0.30(+3.42%) |
Apr 25, 2016 | 9.086 | 9.103 | 8.851 | 8.886 | 2,156,418 | -0.21(-2.29%) |
Apr 22, 2016 | 8.990 | 9.116 | 8.990 | 9.094 | 1,384,252 | +0.09(+0.97%) |
Apr 21, 2016 | 8.981 | 9.138 | 8.955 | 9.007 | 917,065 | +0.02(+0.19%) |
Apr 20, 2016 | 9.103 | 9.103 | 8.973 | 8.990 | 1,278,908 | -0.09(-0.96%) |
Apr 19, 2016 | 8.973 | 9.172 | 8.959 | 9.077 | 1,684,651 | +0.15(+1.66%) |
Apr 18, 2016 | 8.773 | 8.973 | 8.720 | 8.929 | 1,286,800 | +0.13(+1.48%) |
Apr 15, 2016 | 8.755 | 8.816 | 8.712 | 8.799 | 956,168 | +0.03(+0.40%) |
Apr 14, 2016 | 8.833 | 8.859 | 8.746 | 8.764 | 1,590,651 | -0.06(-0.69%) |
Apr 13, 2016 | 8.712 | 8.833 | 8.625 | 8.825 | 1,238,205 | +0.13(+1.50%) |
Apr 12, 2016 | 8.460 | 8.720 | 8.442 | 8.694 | 1,399,337 | +0.23(+2.77%) |
Apr 11, 2016 | 8.425 | 8.542 | 8.399 | 8.460 | 1,227,688 | +0.08(+0.93%) |
Apr 08, 2016 | 8.442 | 8.529 | 8.347 | 8.381 | 586,588 | +0.01(+0.10%) |
Apr 07, 2016 | 8.338 | 8.420 | 8.303 | 8.373 | 1,216,325 | -0.07(-0.82%) |
Apr 06, 2016 | 8.381 | 8.451 | 8.307 | 8.442 | 1,254,995 | +0.08(+0.94%) |
Apr 05, 2016 | 8.529 | 8.555 | 8.364 | 8.364 | 1,369,630 | -0.26(-3.02%) |
Apr 04, 2016 | 8.807 | 8.838 | 8.612 | 8.625 | 1,556,257 | -0.17(-1.98%) |
Apr 01, 2016 | 8.546 | 8.816 | 8.520 | 8.799 | 1,550,866 | +0.21(+2.43%) |
Mar 31, 2016 | 8.564 | 8.616 | 8.538 | 8.590 | 1,565,164 | +0.01(+0.10%) |
Mar 30, 2016 | 8.581 | 8.642 | 8.473 | 8.581 | 1,595,499 | +0.08(+0.92%) |
Mar 29, 2016 | 8.242 | 8.512 | 8.190 | 8.503 | 1,453,477 | +0.26(+3.16%) |
Mar 28, 2016 | 8.260 | 8.268 | 8.168 | 8.242 | 729,951 | -0.02(-0.21%) |
Mar 24, 2016 | 8.103 | 8.260 | 8.260 | 8.260 | 1,002,955 | +0.12(+1.50%) |
Mar 23, 2016 | 8.312 | 8.347 | 8.112 | 8.138 | 2,230,120 | -0.22(-2.60%) |
Mar 22, 2016 | 8.129 | 8.381 | 8.120 | 8.355 | 1,443,530 | +0.17(+2.13%) |
Mar 21, 2016 | 8.181 | 8.242 | 8.155 | 8.181 | 860,287 | -0.03(-0.32%) |
Mar 18, 2016 | 8.173 | 8.294 | 8.129 | 8.207 | 5,085,574 | +0.07(+0.85%) |
Mar 17, 2016 | 7.921 | 8.181 | 7.894 | 8.138 | 1,699,684 | +0.23(+2.86%) |
Mar 16, 2016 | 7.608 | 7.938 | 7.577 | 7.912 | 2,816,518 | +0.30(+4.00%) |
Mar 15, 2016 | 7.694 | 7.764 | 7.555 | 7.608 | 1,201,634 | -0.16(-2.02%) |
Mar 14, 2016 | 7.781 | 7.860 | 7.747 | 7.764 | 1,036,462 | +0.00(+0.00%) |
Mar 11, 2016 | 7.651 | 7.764 | 7.608 | 7.764 | 711,164 | +0.21(+2.76%) |
Mar 10, 2016 | 7.694 | 7.694 | 7.464 | 7.555 | 772,981 | -0.10(-1.25%) |
Mar 09, 2016 | 7.712 | 7.738 | 7.625 | 7.651 | 698,345 | -0.03(-0.45%) |
Mar 08, 2016 | 7.886 | 7.886 | 7.651 | 7.686 | 988,973 | -0.23(-2.86%) |
Mar 07, 2016 | 7.912 | 7.955 | 7.816 | 7.912 | 1,278,289 | -0.02(-0.22%) |
Mar 04, 2016 | 7.799 | 7.955 | 7.755 | 7.929 | 1,053,717 | +0.13(+1.67%) |
Mar 03, 2016 | 7.712 | 7.799 | 7.694 | 7.799 | 1,369,954 | +0.09(+1.13%) |
Mar 02, 2016 | 7.625 | 7.721 | 7.608 | 7.712 | 890,781 | +0.05(+0.68%) |
Mar 01, 2016 | 7.581 | 7.660 | 7.486 | 7.660 | 1,062,135 | +0.17(+2.32%) |
Feb 29, 2016 | 7.573 | 7.642 | 7.434 | 7.486 | 1,408,500 | -0.08(-1.03%) |
Feb 26, 2016 | 7.451 | 7.642 | 7.442 | 7.564 | 1,257,070 | +0.20(+2.72%) |
Feb 25, 2016 | 7.329 | 7.373 | 7.216 | 7.364 | 1,750,636 | +0.07(+0.95%) |
Feb 24, 2016 | 7.329 | 7.425 | 7.203 | 7.295 | 1,178,788 | -0.13(-1.76%) |
Feb 23, 2016 | 7.451 | 7.529 | 7.381 | 7.425 | 1,140,085 | -0.08(-1.04%) |
Feb 22, 2016 | 7.399 | 7.538 | 7.373 | 7.503 | 988,724 | +0.16(+2.13%) |
Feb 19, 2016 | 7.355 | 7.425 | 7.312 | 7.347 | 939,653 | -0.03(-0.35%) |
Feb 18, 2016 | 7.399 | 7.425 | 7.281 | 7.373 | 959,167 | -0.03(-0.35%) |
Feb 17, 2016 | 7.268 | 7.451 | 7.268 | 7.399 | 1,774,838 | +0.22(+3.03%) |
Feb 16, 2016 | 7.155 | 7.190 | 7.086 | 7.181 | 2,578,946 | +0.11(+1.60%) |
Feb 12, 2016 | 7.008 | 7.068 | 7.068 | 7.068 | 1,866,279 | +0.18(+2.65%) |
Feb 11, 2016 | 6.842 | 6.982 | 6.782 | 6.886 | 2,110,373 | -0.12(-1.74%) |
Feb 10, 2016 | 7.138 | 7.147 | 6.999 | 7.008 | 1,627,490 | -0.05(-0.74%) |
Feb 09, 2016 | 6.990 | 7.129 | 6.929 | 7.060 | 2,052,004 | -0.03(-0.37%) |
Feb 08, 2016 | 7.103 | 7.121 | 6.864 | 7.086 | 2,575,627 | -0.10(-1.45%) |
Feb 05, 2016 | 7.164 | 7.286 | 6.965 | 7.190 | 2,290,348 | -0.01(-0.12%) |
Feb 04, 2016 | 6.748 | 7.654 | 6.748 | 7.199 | 4,607,411 | +0.39(+5.73%) |
Feb 03, 2016 | 6.878 | 6.904 | 6.674 | 6.809 | 1,569,061 | +0.01(+0.13%) |
Feb 02, 2016 | 6.800 | 6.835 | 6.592 | 6.800 | 3,184,730 | -0.11(-1.63%) |