Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.045 | 9.087 | 8.735 | 8.752 | 1,669,660 | -0.32(-3.51%) |
Apr 28, 2016 | 8.786 | 9.271 | 8.610 | 9.070 | 3,634,345 | +0.28(+3.24%) |
Apr 27, 2016 | 8.476 | 8.995 | 8.459 | 8.786 | 4,451,981 | +0.20(+2.34%) |
Apr 26, 2016 | 8.710 | 9.129 | 7.588 | 8.585 | 12,046,237 | -0.50(-5.49%) |
Apr 25, 2016 | 9.070 | 9.179 | 8.928 | 9.083 | 990,157 | +0.00(+0.05%) |
Apr 22, 2016 | 9.087 | 9.213 | 8.693 | 9.079 | 1,145,625 | +0.03(+0.28%) |
Apr 21, 2016 | 8.878 | 9.054 | 8.484 | 9.054 | 1,268,438 | +0.08(+0.93%) |
Apr 20, 2016 | 9.255 | 9.363 | 8.626 | 8.970 | 1,832,627 | -0.27(-2.90%) |
Apr 19, 2016 | 9.732 | 9.732 | 9.221 | 9.238 | 1,378,873 | -0.50(-5.16%) |
Apr 18, 2016 | 9.372 | 9.765 | 9.347 | 9.740 | 3,057,900 | +0.30(+3.19%) |
Apr 15, 2016 | 9.464 | 9.623 | 9.372 | 9.439 | 1,137,092 | -0.07(-0.70%) |
Apr 14, 2016 | 9.564 | 9.631 | 9.405 | 9.506 | 807,510 | -0.06(-0.61%) |
Apr 13, 2016 | 9.615 | 9.707 | 9.347 | 9.564 | 1,256,729 | +0.00(+0.00%) |
Apr 12, 2016 | 9.221 | 9.648 | 9.221 | 9.564 | 1,421,812 | +0.34(+3.63%) |
Apr 11, 2016 | 9.489 | 9.623 | 9.137 | 9.229 | 1,056,925 | -0.22(-2.31%) |
Apr 08, 2016 | 9.732 | 9.765 | 9.322 | 9.447 | 895,474 | -0.14(-1.48%) |
Apr 07, 2016 | 9.791 | 9.908 | 9.380 | 9.590 | 1,677,339 | -0.24(-2.47%) |
Apr 06, 2016 | 9.456 | 10.03 | 9.338 | 9.832 | 4,375,047 | +0.80(+8.80%) |
Apr 05, 2016 | 9.305 | 9.380 | 9.028 | 9.037 | 1,168,284 | -0.37(-3.92%) |
Apr 04, 2016 | 9.430 | 9.682 | 9.347 | 9.405 | 1,994,110 | +0.03(+0.27%) |
Apr 01, 2016 | 9.129 | 9.430 | 8.995 | 9.380 | 2,137,571 | +0.22(+2.38%) |
Mar 31, 2016 | 8.811 | 9.330 | 8.735 | 9.162 | 2,436,285 | +0.39(+4.49%) |
Mar 30, 2016 | 8.794 | 9.146 | 8.744 | 8.769 | 1,239,822 | +0.04(+0.48%) |
Mar 29, 2016 | 8.417 | 8.735 | 8.325 | 8.727 | 1,350,825 | +0.26(+3.07%) |
Mar 28, 2016 | 8.777 | 8.777 | 8.459 | 8.467 | 885,333 | -0.23(-2.69%) |
Mar 24, 2016 | 8.526 | 8.702 | 8.702 | 8.702 | 795,084 | +0.10(+1.17%) |
Mar 23, 2016 | 8.978 | 9.188 | 8.601 | 8.601 | 1,003,890 | -0.45(-5.00%) |
Mar 22, 2016 | 8.442 | 9.171 | 8.442 | 9.054 | 1,639,317 | +0.59(+6.92%) |
Mar 21, 2016 | 8.601 | 9.003 | 8.367 | 8.467 | 3,106,556 | -0.13(-1.46%) |
Mar 18, 2016 | 8.635 | 8.823 | 8.509 | 8.593 | 3,496,876 | +0.05(+0.59%) |
Mar 17, 2016 | 8.652 | 8.827 | 8.317 | 8.543 | 1,435,451 | -0.13(-1.54%) |
Mar 16, 2016 | 8.769 | 8.786 | 8.459 | 8.677 | 1,245,706 | -0.08(-0.96%) |
Mar 15, 2016 | 9.104 | 9.171 | 8.752 | 8.760 | 1,580,404 | -0.38(-4.12%) |
Mar 14, 2016 | 9.020 | 9.502 | 8.984 | 9.137 | 1,238,913 | +0.06(+0.65%) |
Mar 11, 2016 | 8.869 | 9.091 | 8.777 | 9.079 | 1,998,199 | +0.28(+3.14%) |
Mar 10, 2016 | 9.045 | 9.263 | 8.760 | 8.802 | 1,352,657 | -0.21(-2.32%) |
Mar 09, 2016 | 9.263 | 9.506 | 8.358 | 9.012 | 1,617,631 | -0.20(-2.18%) |
Mar 08, 2016 | 9.414 | 9.464 | 9.171 | 9.213 | 1,954,649 | -0.25(-2.65%) |
Mar 07, 2016 | 9.112 | 9.615 | 8.786 | 9.464 | 2,163,862 | +0.32(+3.48%) |
Mar 04, 2016 | 8.953 | 9.179 | 8.786 | 9.146 | 2,406,331 | +0.18(+1.96%) |
Mar 03, 2016 | 8.894 | 8.995 | 8.685 | 8.970 | 2,027,156 | +0.06(+0.66%) |
Mar 02, 2016 | 8.534 | 8.928 | 8.371 | 8.911 | 3,734,865 | +0.34(+3.91%) |
Mar 01, 2016 | 8.166 | 8.585 | 8.040 | 8.576 | 3,212,212 | +0.49(+6.11%) |
Feb 29, 2016 | 8.049 | 8.132 | 7.915 | 8.082 | 2,313,004 | +0.06(+0.73%) |
Feb 26, 2016 | 7.772 | 8.057 | 7.714 | 8.023 | 1,795,390 | +0.32(+4.13%) |
Feb 25, 2016 | 7.412 | 7.894 | 7.412 | 7.705 | 1,975,727 | +0.30(+4.07%) |
Feb 24, 2016 | 7.379 | 7.437 | 6.851 | 7.404 | 2,681,160 | +0.00(+0.00%) |
Feb 23, 2016 | 7.764 | 8.065 | 7.362 | 7.404 | 3,209,147 | -0.39(-5.05%) |
Feb 22, 2016 | 7.638 | 8.074 | 7.554 | 7.797 | 2,882,852 | +0.21(+2.76%) |
Feb 19, 2016 | 7.337 | 7.621 | 6.901 | 7.588 | 4,133,089 | +0.39(+5.47%) |
Feb 18, 2016 | 7.881 | 7.915 | 7.136 | 7.194 | 3,375,132 | -0.14(-1.94%) |
Feb 17, 2016 | 7.295 | 7.739 | 7.219 | 7.337 | 1,346,404 | +0.18(+2.46%) |
Feb 16, 2016 | 7.102 | 7.178 | 6.926 | 7.161 | 1,260,821 | +0.15(+2.15%) |
Feb 12, 2016 | 6.826 | 7.010 | 7.010 | 7.010 | 1,826,939 | +0.24(+3.59%) |
Feb 11, 2016 | 6.491 | 6.826 | 6.307 | 6.767 | 1,670,060 | +0.16(+2.41%) |
Feb 10, 2016 | 6.742 | 6.910 | 6.558 | 6.608 | 1,835,963 | -0.07(-1.00%) |
Feb 09, 2016 | 6.407 | 6.834 | 6.290 | 6.675 | 1,188,435 | +0.14(+2.18%) |
Feb 08, 2016 | 6.993 | 7.295 | 6.156 | 6.533 | 1,984,184 | -0.53(-7.47%) |
Feb 05, 2016 | 7.580 | 7.688 | 6.859 | 7.060 | 3,768,995 | -0.54(-7.16%) |
Feb 04, 2016 | 7.312 | 7.764 | 7.173 | 7.605 | 2,108,058 | +0.26(+3.53%) |
Feb 03, 2016 | 7.446 | 7.580 | 6.910 | 7.345 | 1,575,850 | -0.08(-1.02%) |
Feb 02, 2016 | 7.621 | 7.797 | 7.353 | 7.420 | 1,303,702 | -0.27(-3.49%) |