Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.815 | 8.908 | 8.729 | 8.801 | 24,025,014 | -0.09(-1.05%) |
Apr 28, 2016 | 8.916 | 9.052 | 8.851 | 8.894 | 18,487,308 | -0.11(-1.19%) |
Apr 27, 2016 | 9.009 | 9.077 | 8.916 | 9.002 | 15,067,073 | +0.00(+0.00%) |
Apr 26, 2016 | 8.944 | 9.052 | 8.865 | 9.002 | 15,521,501 | +0.11(+1.29%) |
Apr 25, 2016 | 8.973 | 8.980 | 8.822 | 8.887 | 16,052,259 | -0.12(-1.35%) |
Apr 22, 2016 | 8.822 | 9.062 | 8.815 | 9.009 | 23,400,648 | +0.21(+2.36%) |
Apr 21, 2016 | 8.608 | 8.959 | 8.593 | 8.801 | 26,516,280 | +0.11(+1.24%) |
Apr 20, 2016 | 8.622 | 8.708 | 8.558 | 8.694 | 22,642,320 | +0.11(+1.34%) |
Apr 19, 2016 | 8.464 | 8.615 | 8.450 | 8.579 | 17,222,666 | +0.14(+1.61%) |
Apr 18, 2016 | 8.307 | 8.493 | 8.296 | 8.443 | 12,038,408 | +0.06(+0.77%) |
Apr 15, 2016 | 8.450 | 8.450 | 8.328 | 8.379 | 15,120,438 | -0.02(-0.26%) |
Apr 14, 2016 | 8.207 | 8.500 | 8.192 | 8.400 | 22,872,812 | +0.16(+2.00%) |
Apr 13, 2016 | 7.992 | 8.293 | 7.977 | 8.235 | 24,905,918 | +0.34(+4.36%) |
Apr 12, 2016 | 7.798 | 7.899 | 7.763 | 7.892 | 12,835,184 | +0.09(+1.19%) |
Apr 11, 2016 | 7.748 | 7.892 | 7.734 | 7.798 | 16,303,208 | +0.12(+1.59%) |
Apr 08, 2016 | 7.734 | 7.849 | 7.670 | 7.677 | 12,352,307 | +0.04(+0.56%) |
Apr 07, 2016 | 7.755 | 7.813 | 7.591 | 7.634 | 21,157,324 | -0.24(-3.00%) |
Apr 06, 2016 | 7.741 | 7.909 | 7.691 | 7.870 | 19,307,124 | +0.14(+1.76%) |
Apr 05, 2016 | 7.734 | 7.813 | 7.705 | 7.734 | 16,908,538 | -0.11(-1.46%) |
Apr 04, 2016 | 7.834 | 8.035 | 7.798 | 7.849 | 15,050,275 | -0.01(-0.09%) |
Apr 01, 2016 | 7.849 | 7.906 | 7.734 | 7.856 | 16,521,175 | -0.05(-0.63%) |
Mar 31, 2016 | 7.956 | 8.020 | 7.841 | 7.906 | 15,918,052 | -0.08(-0.99%) |
Mar 30, 2016 | 7.956 | 8.085 | 7.913 | 7.985 | 18,434,340 | +0.09(+1.18%) |
Mar 29, 2016 | 7.935 | 7.935 | 7.784 | 7.892 | 18,879,196 | -0.11(-1.43%) |
Mar 28, 2016 | 8.035 | 8.071 | 7.967 | 8.006 | 11,865,983 | -0.01(-0.09%) |
Mar 24, 2016 | 7.999 | 8.013 | 8.013 | 8.013 | 13,715,193 | -0.05(-0.62%) |
Mar 23, 2016 | 8.156 | 8.164 | 8.013 | 8.063 | 17,250,014 | -0.11(-1.31%) |
Mar 22, 2016 | 8.092 | 8.228 | 8.067 | 8.171 | 17,278,522 | -0.01(-0.17%) |
Mar 21, 2016 | 8.128 | 8.253 | 8.114 | 8.185 | 14,798,989 | +0.03(+0.35%) |
Mar 18, 2016 | 8.042 | 8.199 | 8.028 | 8.156 | 31,972,862 | +0.19(+2.34%) |
Mar 17, 2016 | 7.863 | 8.020 | 7.777 | 7.970 | 20,983,914 | +0.09(+1.09%) |
Mar 16, 2016 | 7.985 | 8.121 | 7.849 | 7.884 | 20,124,790 | -0.11(-1.43%) |
Mar 15, 2016 | 7.899 | 7.999 | 7.849 | 7.999 | 16,258,918 | +0.02(+0.27%) |
Mar 14, 2016 | 8.035 | 8.042 | 7.899 | 7.977 | 18,144,358 | -0.06(-0.71%) |
Mar 11, 2016 | 7.942 | 8.063 | 7.902 | 8.035 | 15,866,953 | +0.19(+2.37%) |
Mar 10, 2016 | 7.870 | 7.927 | 7.698 | 7.849 | 17,671,880 | +0.04(+0.55%) |
Mar 09, 2016 | 7.977 | 8.024 | 7.770 | 7.806 | 15,801,540 | -0.14(-1.71%) |
Mar 08, 2016 | 8.085 | 8.117 | 7.899 | 7.942 | 15,836,299 | -0.25(-3.06%) |
Mar 07, 2016 | 8.192 | 8.264 | 8.128 | 8.192 | 11,549,061 | -0.08(-0.95%) |
Mar 04, 2016 | 8.285 | 8.386 | 8.228 | 8.271 | 18,954,008 | +0.06(+0.70%) |
Mar 03, 2016 | 8.099 | 8.214 | 8.035 | 8.214 | 16,963,356 | +0.11(+1.41%) |
Mar 02, 2016 | 7.813 | 8.099 | 7.813 | 8.099 | 30,605,078 | +0.29(+3.76%) |
Mar 01, 2016 | 7.591 | 7.870 | 7.569 | 7.806 | 41,760,180 | +0.25(+3.32%) |
Feb 29, 2016 | 7.670 | 7.680 | 7.483 | 7.555 | 24,258,468 | -0.12(-1.59%) |
Feb 26, 2016 | 7.727 | 7.784 | 7.605 | 7.677 | 29,789,724 | +0.08(+0.99%) |
Feb 25, 2016 | 7.523 | 7.630 | 7.459 | 7.602 | 15,665,878 | +0.11(+1.42%) |
Feb 24, 2016 | 7.445 | 7.514 | 7.274 | 7.495 | 16,265,827 | -0.06(-0.85%) |
Feb 23, 2016 | 7.751 | 7.758 | 7.516 | 7.559 | 15,068,589 | -0.21(-2.74%) |
Feb 22, 2016 | 7.708 | 7.779 | 7.658 | 7.772 | 17,794,294 | +0.16(+2.15%) |
Feb 19, 2016 | 7.509 | 7.658 | 7.459 | 7.609 | 18,912,972 | +0.04(+0.56%) |
Feb 18, 2016 | 7.808 | 7.808 | 7.466 | 7.566 | 43,010,568 | -0.21(-2.65%) |
Feb 17, 2016 | 7.850 | 7.925 | 7.722 | 7.772 | 23,847,276 | +0.01(+0.18%) |
Feb 16, 2016 | 7.687 | 7.879 | 7.527 | 7.758 | 24,829,744 | +0.30(+4.00%) |
Feb 12, 2016 | 7.246 | 7.459 | 7.459 | 7.459 | 21,920,674 | +0.35(+4.90%) |
Feb 11, 2016 | 7.232 | 7.246 | 7.026 | 7.111 | 35,686,120 | -0.37(-4.94%) |
Feb 10, 2016 | 7.637 | 7.680 | 7.431 | 7.481 | 31,137,138 | -0.09(-1.13%) |
Feb 09, 2016 | 7.374 | 7.630 | 7.349 | 7.566 | 19,583,078 | +0.06(+0.85%) |
Feb 08, 2016 | 7.594 | 7.598 | 7.424 | 7.502 | 20,616,330 | -0.18(-2.31%) |
Feb 05, 2016 | 7.836 | 7.893 | 7.658 | 7.680 | 24,397,576 | -0.08(-1.01%) |
Feb 04, 2016 | 7.637 | 7.822 | 7.623 | 7.758 | 24,283,182 | +0.09(+1.21%) |
Feb 03, 2016 | 7.701 | 7.715 | 7.338 | 7.666 | 32,908,334 | +0.01(+0.19%) |
Feb 02, 2016 | 7.758 | 7.758 | 7.609 | 7.651 | 23,213,844 | -0.23(-2.89%) |