Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.057 | 9.114 | 8.876 | 8.917 | 2,818,219 | -0.16(-1.72%) |
Apr 28, 2016 | 9.073 | 9.164 | 8.995 | 9.073 | 1,897,634 | -0.05(-0.54%) |
Apr 27, 2016 | 9.040 | 9.139 | 8.983 | 9.122 | 2,778,512 | +0.06(+0.63%) |
Apr 26, 2016 | 8.983 | 9.086 | 8.950 | 9.065 | 2,343,772 | +0.08(+0.91%) |
Apr 25, 2016 | 9.073 | 9.073 | 8.966 | 8.983 | 2,187,185 | -0.08(-0.91%) |
Apr 22, 2016 | 8.966 | 9.073 | 8.966 | 9.065 | 3,023,529 | +0.08(+0.91%) |
Apr 21, 2016 | 9.139 | 9.155 | 8.966 | 8.983 | 1,779,261 | -0.15(-1.62%) |
Apr 20, 2016 | 8.999 | 9.196 | 8.983 | 9.131 | 2,343,649 | +0.16(+1.74%) |
Apr 19, 2016 | 9.016 | 9.098 | 8.962 | 8.975 | 2,620,833 | -0.04(-0.46%) |
Apr 18, 2016 | 8.966 | 9.073 | 8.909 | 9.016 | 3,140,771 | +0.00(+0.00%) |
Apr 15, 2016 | 8.901 | 9.016 | 8.893 | 9.016 | 3,232,704 | +0.11(+1.20%) |
Apr 14, 2016 | 9.073 | 9.090 | 8.884 | 8.909 | 4,350,438 | -0.14(-1.54%) |
Apr 13, 2016 | 9.122 | 9.196 | 9.024 | 9.049 | 3,788,767 | -0.02(-0.18%) |
Apr 12, 2016 | 9.073 | 9.118 | 8.995 | 9.065 | 3,201,469 | -0.02(-0.27%) |
Apr 11, 2016 | 9.040 | 9.213 | 9.016 | 9.090 | 4,348,875 | +0.09(+1.00%) |
Apr 08, 2016 | 9.032 | 9.081 | 8.975 | 8.999 | 2,446,865 | -0.01(-0.09%) |
Apr 07, 2016 | 9.081 | 9.116 | 8.958 | 9.008 | 2,966,159 | -0.12(-1.35%) |
Apr 06, 2016 | 9.032 | 9.147 | 8.991 | 9.131 | 4,714,688 | +0.11(+1.28%) |
Apr 05, 2016 | 8.925 | 9.069 | 8.868 | 9.016 | 5,439,665 | +0.09(+1.01%) |
Apr 04, 2016 | 9.016 | 9.024 | 8.864 | 8.925 | 3,026,900 | -0.10(-1.09%) |
Apr 01, 2016 | 8.901 | 9.032 | 8.876 | 9.024 | 5,640,257 | +0.08(+0.92%) |
Mar 31, 2016 | 8.893 | 8.999 | 8.802 | 8.942 | 3,748,853 | +0.02(+0.23%) |
Mar 30, 2016 | 8.950 | 9.007 | 8.835 | 8.921 | 5,200,225 | +0.03(+0.32%) |
Mar 29, 2016 | 8.712 | 8.909 | 8.687 | 8.893 | 5,067,825 | +0.18(+2.07%) |
Mar 28, 2016 | 8.564 | 8.765 | 8.540 | 8.712 | 4,187,119 | +0.16(+1.82%) |
Mar 24, 2016 | 8.449 | 8.556 | 8.556 | 8.556 | 3,086,081 | +0.05(+0.58%) |
Mar 23, 2016 | 8.613 | 8.613 | 8.433 | 8.507 | 4,023,312 | -0.14(-1.66%) |
Mar 22, 2016 | 8.622 | 8.687 | 8.548 | 8.650 | 4,738,825 | -0.02(-0.24%) |
Mar 21, 2016 | 8.523 | 8.704 | 8.474 | 8.671 | 6,478,736 | +0.15(+1.73%) |
Mar 18, 2016 | 8.490 | 8.556 | 8.422 | 8.523 | 4,194,435 | +0.12(+1.47%) |
Mar 17, 2016 | 8.375 | 8.540 | 8.326 | 8.400 | 4,778,453 | +0.01(+0.10%) |
Mar 16, 2016 | 8.145 | 8.466 | 8.100 | 8.392 | 8,173,071 | +0.22(+2.71%) |
Mar 15, 2016 | 8.006 | 8.269 | 7.981 | 8.170 | 8,722,216 | +0.12(+1.53%) |
Mar 14, 2016 | 7.891 | 8.088 | 7.891 | 8.047 | 3,477,867 | +0.13(+1.66%) |
Mar 11, 2016 | 7.858 | 7.981 | 7.768 | 7.915 | 2,990,693 | +0.13(+1.69%) |
Mar 10, 2016 | 7.801 | 7.858 | 7.759 | 7.784 | 4,568,677 | +0.04(+0.53%) |
Mar 09, 2016 | 7.842 | 7.874 | 7.706 | 7.743 | 5,068,796 | +0.03(+0.43%) |
Mar 08, 2016 | 7.842 | 7.891 | 7.694 | 7.710 | 3,070,114 | -0.21(-2.59%) |
Mar 07, 2016 | 7.874 | 8.061 | 7.825 | 7.915 | 4,945,073 | +0.04(+0.52%) |
Mar 04, 2016 | 7.989 | 8.080 | 7.751 | 7.874 | 8,275,018 | -0.13(-1.64%) |
Mar 03, 2016 | 7.817 | 8.039 | 7.792 | 8.006 | 6,041,963 | +0.17(+2.20%) |
Mar 02, 2016 | 7.850 | 7.936 | 7.784 | 7.833 | 3,302,903 | -0.03(-0.42%) |
Mar 01, 2016 | 7.735 | 7.866 | 7.657 | 7.866 | 6,102,604 | +0.17(+2.24%) |
Feb 29, 2016 | 7.710 | 7.809 | 7.686 | 7.694 | 5,484,229 | -0.01(-0.11%) |
Feb 26, 2016 | 7.677 | 7.718 | 7.579 | 7.702 | 4,708,135 | +0.03(+0.43%) |
Feb 25, 2016 | 7.751 | 7.824 | 7.588 | 7.669 | 3,638,336 | -0.07(-0.95%) |
Feb 24, 2016 | 7.759 | 7.914 | 7.571 | 7.743 | 6,716,361 | -0.12(-1.56%) |
Feb 23, 2016 | 7.743 | 7.955 | 7.743 | 7.865 | 3,400,715 | +0.11(+1.47%) |
Feb 22, 2016 | 7.669 | 7.800 | 7.665 | 7.751 | 3,374,604 | +0.16(+2.04%) |
Feb 19, 2016 | 7.579 | 7.653 | 7.473 | 7.596 | 3,985,785 | -0.01(-0.11%) |
Feb 18, 2016 | 7.889 | 7.938 | 7.571 | 7.604 | 6,831,134 | -0.40(-4.99%) |
Feb 17, 2016 | 7.995 | 8.118 | 7.889 | 8.004 | 4,176,960 | +0.08(+1.03%) |
Feb 16, 2016 | 7.751 | 7.922 | 7.751 | 7.922 | 5,042,988 | +0.21(+2.75%) |
Feb 12, 2016 | 7.588 | 7.710 | 7.710 | 7.710 | 6,487,224 | +0.22(+2.94%) |
Feb 11, 2016 | 7.457 | 7.571 | 7.253 | 7.490 | 9,703,813 | -0.27(-3.52%) |
Feb 10, 2016 | 8.004 | 8.208 | 7.759 | 7.763 | 8,443,223 | -0.16(-2.01%) |
Feb 09, 2016 | 8.550 | 8.567 | 7.653 | 7.922 | 15,800,971 | -0.36(-4.33%) |
Feb 08, 2016 | 8.338 | 8.412 | 8.093 | 8.281 | 10,977,224 | -0.14(-1.65%) |
Feb 05, 2016 | 8.607 | 8.681 | 8.379 | 8.420 | 7,689,590 | -0.24(-2.73%) |
Feb 04, 2016 | 8.338 | 8.697 | 8.322 | 8.656 | 6,970,458 | +0.29(+3.41%) |
Feb 03, 2016 | 8.485 | 8.518 | 8.110 | 8.371 | 7,248,685 | -0.09(-1.06%) |
Feb 02, 2016 | 8.224 | 8.526 | 8.199 | 8.461 | 7,323,095 | +0.16(+1.97%) |