Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.158 | 9.224 | 8.895 | 8.915 | 106,013,312 | -0.35(-3.76%) |
Apr 28, 2016 | 9.066 | 9.348 | 9.013 | 9.263 | 133,219,544 | +0.28(+3.15%) |
Apr 27, 2016 | 8.967 | 9.013 | 8.934 | 8.980 | 41,291,124 | +0.04(+0.44%) |
Apr 26, 2016 | 8.882 | 8.986 | 8.863 | 8.941 | 54,154,328 | +0.11(+1.25%) |
Apr 25, 2016 | 8.837 | 8.876 | 8.759 | 8.830 | 29,980,600 | -0.02(-0.22%) |
Apr 22, 2016 | 8.863 | 8.960 | 8.785 | 8.850 | 44,362,092 | -0.03(-0.29%) |
Apr 21, 2016 | 8.980 | 9.025 | 8.817 | 8.876 | 58,633,524 | +0.01(+0.07%) |
Apr 20, 2016 | 8.726 | 8.921 | 8.713 | 8.869 | 49,502,132 | +0.13(+1.49%) |
Apr 19, 2016 | 8.681 | 8.778 | 8.635 | 8.739 | 44,302,148 | +0.12(+1.43%) |
Apr 18, 2016 | 8.440 | 8.635 | 8.421 | 8.616 | 46,312,408 | +0.20(+2.40%) |
Apr 15, 2016 | 8.518 | 8.531 | 8.356 | 8.414 | 35,349,872 | -0.10(-1.15%) |
Apr 14, 2016 | 8.512 | 8.570 | 8.466 | 8.512 | 34,529,872 | +0.02(+0.23%) |
Apr 13, 2016 | 8.369 | 8.531 | 8.356 | 8.492 | 45,107,488 | +0.16(+1.95%) |
Apr 12, 2016 | 8.271 | 8.349 | 8.232 | 8.330 | 36,012,428 | +0.10(+1.18%) |
Apr 11, 2016 | 8.200 | 8.323 | 8.180 | 8.232 | 42,667,684 | +0.07(+0.88%) |
Apr 08, 2016 | 8.206 | 8.310 | 8.135 | 8.161 | 30,781,028 | +0.02(+0.24%) |
Apr 07, 2016 | 8.304 | 8.317 | 8.057 | 8.141 | 57,945,392 | -0.20(-2.34%) |
Apr 06, 2016 | 8.291 | 8.369 | 8.226 | 8.336 | 34,741,692 | +0.03(+0.39%) |
Apr 05, 2016 | 8.278 | 8.356 | 8.141 | 8.304 | 49,857,180 | -0.02(-0.23%) |
Apr 04, 2016 | 8.525 | 8.531 | 8.297 | 8.323 | 65,167,324 | -0.20(-2.29%) |
Apr 01, 2016 | 8.635 | 8.665 | 8.486 | 8.518 | 89,064,656 | -0.26(-2.96%) |
Mar 31, 2016 | 8.674 | 8.791 | 8.674 | 8.778 | 50,660,284 | +0.10(+1.12%) |
Mar 30, 2016 | 8.635 | 8.739 | 8.613 | 8.681 | 38,942,592 | +0.10(+1.14%) |
Mar 29, 2016 | 8.486 | 8.583 | 8.434 | 8.583 | 40,080,432 | +0.07(+0.84%) |
Mar 28, 2016 | 8.538 | 8.564 | 8.499 | 8.512 | 28,733,314 | +0.02(+0.23%) |
Mar 24, 2016 | 8.525 | 8.492 | 8.492 | 8.492 | 55,676,076 | -0.13(-1.51%) |
Mar 23, 2016 | 8.824 | 8.847 | 8.577 | 8.622 | 48,493,832 | -0.21(-2.43%) |
Mar 22, 2016 | 8.876 | 8.928 | 8.785 | 8.837 | 40,208,408 | -0.05(-0.51%) |
Mar 21, 2016 | 8.869 | 8.947 | 8.817 | 8.882 | 32,146,820 | +0.01(+0.15%) |
Mar 18, 2016 | 8.804 | 8.908 | 8.772 | 8.869 | 49,492,512 | +0.11(+1.26%) |
Mar 17, 2016 | 8.759 | 8.895 | 8.707 | 8.759 | 48,470,280 | -0.02(-0.22%) |
Mar 16, 2016 | 8.590 | 8.785 | 8.570 | 8.778 | 72,318,840 | +0.18(+2.04%) |
Mar 15, 2016 | 8.531 | 8.609 | 8.486 | 8.603 | 42,643,496 | -0.03(-0.30%) |
Mar 14, 2016 | 8.635 | 8.694 | 8.570 | 8.629 | 31,691,694 | -0.01(-0.15%) |
Mar 11, 2016 | 8.622 | 8.648 | 8.583 | 8.642 | 42,419,312 | +0.09(+1.06%) |
Mar 10, 2016 | 8.616 | 8.635 | 8.401 | 8.551 | 60,068,824 | -0.03(-0.30%) |
Mar 09, 2016 | 8.616 | 8.661 | 8.460 | 8.577 | 52,506,328 | -0.03(-0.30%) |
Mar 08, 2016 | 8.785 | 8.827 | 8.551 | 8.603 | 53,461,728 | -0.25(-2.86%) |
Mar 07, 2016 | 8.752 | 8.934 | 8.746 | 8.856 | 40,180,192 | +0.02(+0.22%) |
Mar 04, 2016 | 8.817 | 8.938 | 8.733 | 8.837 | 48,933,116 | +0.03(+0.37%) |
Mar 03, 2016 | 8.616 | 8.850 | 8.609 | 8.804 | 68,469,712 | +0.21(+2.42%) |
Mar 02, 2016 | 8.492 | 8.681 | 8.479 | 8.596 | 56,272,380 | +0.08(+0.99%) |
Mar 01, 2016 | 8.460 | 8.531 | 8.271 | 8.512 | 109,987,416 | +0.38(+4.64%) |
Feb 29, 2016 | 8.076 | 8.226 | 8.057 | 8.135 | 50,734,088 | +0.03(+0.32%) |
Feb 26, 2016 | 8.141 | 8.187 | 8.063 | 8.109 | 46,488,144 | +0.05(+0.65%) |
Feb 25, 2016 | 7.874 | 8.063 | 7.835 | 8.057 | 49,243,860 | +0.20(+2.57%) |
Feb 24, 2016 | 7.874 | 8.076 | 7.543 | 7.855 | 93,141,328 | -0.22(-2.74%) |
Feb 23, 2016 | 8.148 | 8.226 | 8.076 | 8.076 | 46,335,440 | -0.09(-1.11%) |
Feb 22, 2016 | 7.868 | 8.167 | 7.959 | 8.167 | 51,586,832 | +0.30(+3.80%) |
Feb 19, 2016 | 7.927 | 7.946 | 7.809 | 7.868 | 40,721,956 | -0.10(-1.31%) |
Feb 18, 2016 | 8.063 | 8.089 | 7.881 | 7.972 | 44,263,800 | -0.01(-0.08%) |
Feb 17, 2016 | 7.796 | 7.998 | 7.790 | 7.979 | 58,067,844 | +0.26(+3.37%) |
Feb 16, 2016 | 7.640 | 7.725 | 7.494 | 7.718 | 63,157,960 | +0.21(+2.77%) |
Feb 12, 2016 | 7.315 | 7.510 | 7.510 | 7.510 | 43,191,280 | +0.25(+3.40%) |
Feb 11, 2016 | 7.263 | 7.432 | 7.218 | 7.263 | 70,415,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.452 | 7.523 | 7.367 | 7.374 | 58,679,568 | -0.01(-0.09%) |
Feb 09, 2016 | 7.458 | 7.549 | 7.296 | 7.380 | 75,261,720 | -0.16(-2.07%) |
Feb 08, 2016 | 7.406 | 7.601 | 7.315 | 7.536 | 69,622,608 | +0.09(+1.22%) |
Feb 05, 2016 | 7.491 | 7.608 | 7.426 | 7.445 | 51,245,440 | -0.05(-0.69%) |
Feb 04, 2016 | 7.393 | 7.601 | 7.322 | 7.497 | 61,852,560 | +0.05(+0.61%) |
Feb 03, 2016 | 7.588 | 7.595 | 7.172 | 7.452 | 106,790,712 | -0.03(-0.43%) |
Feb 02, 2016 | 7.770 | 7.855 | 7.445 | 7.484 | 85,543,208 | -0.36(-4.64%) |