Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.770 | 9.795 | 9.380 | 9.470 | 3,554,871 | -0.28(-2.87%) |
Apr 28, 2016 | 9.900 | 10.07 | 9.720 | 9.750 | 3,491,472 | -0.25(-2.50%) |
Apr 27, 2016 | 9.910 | 10.04 | 9.680 | 10.00 | 4,269,963 | +0.01(+0.10%) |
Apr 26, 2016 | 9.660 | 10.02 | 9.660 | 9.990 | 10,858,535 | +0.40(+4.17%) |
Apr 25, 2016 | 9.800 | 9.910 | 9.590 | 9.590 | 2,457,530 | -0.24(-2.44%) |
Apr 22, 2016 | 9.760 | 9.915 | 9.700 | 9.830 | 2,799,464 | +0.02(+0.20%) |
Apr 21, 2016 | 9.880 | 9.960 | 9.800 | 9.810 | 3,901,328 | -0.05(-0.51%) |
Apr 20, 2016 | 9.560 | 9.920 | 9.510 | 9.860 | 3,108,050 | +0.28(+2.92%) |
Apr 19, 2016 | 9.740 | 9.790 | 9.530 | 9.580 | 2,752,530 | -0.07(-0.73%) |
Apr 18, 2016 | 9.630 | 9.680 | 9.530 | 9.650 | 2,618,708 | -0.01(-0.10%) |
Apr 15, 2016 | 9.710 | 9.770 | 9.530 | 9.660 | 2,311,470 | -0.09(-0.92%) |
Apr 14, 2016 | 9.680 | 9.790 | 9.510 | 9.750 | 2,501,119 | +0.03(+0.31%) |
Apr 13, 2016 | 9.420 | 9.720 | 9.410 | 9.720 | 1,984,952 | +0.29(+3.08%) |
Apr 12, 2016 | 9.470 | 9.500 | 9.260 | 9.430 | 1,993,390 | -0.03(-0.32%) |
Apr 11, 2016 | 9.570 | 9.640 | 9.435 | 9.460 | 2,260,074 | -0.05(-0.53%) |
Apr 08, 2016 | 9.600 | 9.740 | 9.460 | 9.510 | 1,935,146 | -0.01(-0.11%) |
Apr 07, 2016 | 9.680 | 9.730 | 9.435 | 9.520 | 2,429,243 | -0.23(-2.36%) |
Apr 06, 2016 | 9.560 | 9.760 | 9.414 | 9.750 | 2,911,365 | +0.16(+1.67%) |
Apr 05, 2016 | 9.490 | 9.670 | 9.480 | 9.590 | 2,798,908 | +0.01(+0.10%) |
Apr 04, 2016 | 9.670 | 9.715 | 9.560 | 9.580 | 2,306,229 | -0.12(-1.24%) |
Apr 01, 2016 | 9.500 | 9.730 | 9.420 | 9.700 | 4,044,762 | +0.11(+1.15%) |
Mar 31, 2016 | 9.680 | 9.790 | 9.565 | 9.590 | 4,099,551 | -0.12(-1.24%) |
Mar 30, 2016 | 9.910 | 9.920 | 9.680 | 9.710 | 3,785,775 | -0.17(-1.72%) |
Mar 29, 2016 | 9.350 | 9.880 | 9.260 | 9.880 | 5,904,529 | +0.47(+4.99%) |
Mar 28, 2016 | 9.410 | 9.510 | 9.280 | 9.410 | 2,087,389 | +0.02(+0.21%) |
Mar 24, 2016 | 9.320 | 9.390 | 9.390 | 9.390 | 1,615,600 | +0.01(+0.11%) |
Mar 23, 2016 | 9.480 | 9.530 | 9.305 | 9.380 | 3,829,892 | -0.15(-1.57%) |
Mar 22, 2016 | 9.350 | 9.560 | 9.310 | 9.530 | 2,969,765 | +0.09(+0.95%) |
Mar 21, 2016 | 9.520 | 9.520 | 9.310 | 9.440 | 1,731,505 | -0.04(-0.42%) |
Mar 18, 2016 | 9.270 | 9.530 | 9.270 | 9.480 | 5,841,797 | +0.22(+2.38%) |
Mar 17, 2016 | 9.150 | 9.300 | 9.110 | 9.260 | 1,694,848 | +0.07(+0.76%) |
Mar 16, 2016 | 9.130 | 9.220 | 8.995 | 9.190 | 2,464,485 | +0.11(+1.21%) |
Mar 15, 2016 | 9.080 | 9.090 | 8.940 | 9.080 | 2,030,618 | -0.02(-0.22%) |
Mar 14, 2016 | 8.830 | 9.250 | 8.830 | 9.100 | 3,184,056 | -0.16(-1.73%) |
Mar 11, 2016 | 8.950 | 9.260 | 8.920 | 9.260 | 3,342,554 | +0.38(+4.28%) |
Mar 10, 2016 | 8.960 | 9.100 | 8.730 | 8.880 | 4,569,517 | +0.02(+0.23%) |
Mar 09, 2016 | 8.610 | 8.870 | 8.610 | 8.860 | 3,928,406 | +0.16(+1.84%) |
Mar 08, 2016 | 8.890 | 8.990 | 8.660 | 8.700 | 4,943,658 | -0.31(-3.44%) |
Mar 07, 2016 | 8.850 | 9.060 | 8.760 | 9.010 | 3,595,890 | +0.14(+1.58%) |
Mar 04, 2016 | 8.960 | 9.125 | 8.770 | 8.870 | 4,321,169 | -0.07(-0.78%) |
Mar 03, 2016 | 8.780 | 8.960 | 8.760 | 8.940 | 4,801,707 | +0.12(+1.36%) |
Mar 02, 2016 | 8.610 | 8.830 | 8.600 | 8.820 | 3,991,940 | +0.17(+1.97%) |
Mar 01, 2016 | 8.350 | 8.705 | 8.348 | 8.650 | 4,147,714 | +0.26(+3.10%) |
Feb 29, 2016 | 8.460 | 8.570 | 8.360 | 8.390 | 2,740,950 | +0.00(+0.00%) |
Feb 26, 2016 | 8.320 | 8.490 | 8.210 | 8.390 | 2,339,714 | +0.10(+1.21%) |
Feb 25, 2016 | 8.290 | 8.320 | 8.110 | 8.290 | 3,378,009 | -0.01(-0.12%) |
Feb 24, 2016 | 7.720 | 8.300 | 7.720 | 8.300 | 5,749,489 | +0.28(+3.49%) |
Feb 23, 2016 | 8.000 | 8.160 | 7.930 | 8.020 | 5,810,609 | +0.05(+0.63%) |
Feb 22, 2016 | 7.780 | 7.980 | 7.780 | 7.970 | 4,681,723 | +0.29(+3.78%) |
Feb 19, 2016 | 7.570 | 7.800 | 7.500 | 7.680 | 6,217,786 | +0.07(+0.92%) |
Feb 18, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 9,800,490 | -0.29(-3.67%) |
Feb 17, 2016 | 7.750 | 7.970 | 7.550 | 7.900 | 6,120,725 | +0.39(+5.19%) |
Feb 16, 2016 | 7.370 | 7.645 | 7.250 | 7.510 | 8,388,261 | +0.44(+6.22%) |
Feb 12, 2016 | 7.150 | 7.070 | 7.070 | 7.070 | 5,676,300 | +0.02(+0.28%) |
Feb 11, 2016 | 7.070 | 7.170 | 6.970 | 7.050 | 6,075,672 | -0.10(-1.40%) |
Feb 10, 2016 | 7.110 | 7.310 | 7.090 | 7.150 | 7,484,872 | +0.07(+0.99%) |
Feb 09, 2016 | 7.310 | 7.320 | 6.980 | 7.080 | 11,642,350 | -0.32(-4.32%) |
Feb 08, 2016 | 7.600 | 7.900 | 7.260 | 7.400 | 8,967,534 | -0.65(-8.07%) |
Feb 05, 2016 | 8.410 | 8.500 | 8.000 | 8.050 | 7,708,948 | -0.44(-5.18%) |
Feb 04, 2016 | 8.110 | 8.510 | 8.110 | 8.490 | 3,347,856 | +0.22(+2.66%) |
Feb 03, 2016 | 8.230 | 8.300 | 7.990 | 8.270 | 3,147,663 | +0.09(+1.16%) |
Feb 02, 2016 | 8.500 | 8.590 | 8.140 | 8.175 | 3,713,218 | -0.49(-5.71%) |