Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.927 | 8.984 | 8.749 | 8.789 | 2,859,182 | -0.15(-1.72%) |
Apr 28, 2016 | 8.943 | 9.032 | 8.866 | 8.943 | 1,925,216 | -0.05(-0.54%) |
Apr 27, 2016 | 8.911 | 9.008 | 8.854 | 8.992 | 2,818,897 | +0.06(+0.63%) |
Apr 26, 2016 | 8.854 | 8.955 | 8.822 | 8.935 | 2,377,839 | +0.08(+0.91%) |
Apr 25, 2016 | 8.943 | 8.943 | 8.838 | 8.854 | 2,218,975 | -0.08(-0.91%) |
Apr 22, 2016 | 8.838 | 8.943 | 8.838 | 8.935 | 3,067,475 | +0.08(+0.91%) |
Apr 21, 2016 | 9.008 | 9.024 | 8.838 | 8.854 | 1,805,122 | -0.15(-1.62%) |
Apr 20, 2016 | 8.870 | 9.065 | 8.854 | 9.000 | 2,377,714 | +0.15(+1.74%) |
Apr 19, 2016 | 8.887 | 8.968 | 8.834 | 8.846 | 2,658,926 | -0.04(-0.46%) |
Apr 18, 2016 | 8.838 | 8.943 | 8.781 | 8.887 | 3,186,421 | +0.00(+0.00%) |
Apr 15, 2016 | 8.773 | 8.887 | 8.765 | 8.887 | 3,279,691 | +0.11(+1.20%) |
Apr 14, 2016 | 8.943 | 8.959 | 8.757 | 8.781 | 4,413,671 | -0.14(-1.54%) |
Apr 13, 2016 | 8.992 | 9.065 | 8.895 | 8.919 | 3,843,837 | -0.02(-0.18%) |
Apr 12, 2016 | 8.943 | 8.988 | 8.866 | 8.935 | 3,248,002 | -0.02(-0.27%) |
Apr 11, 2016 | 8.911 | 9.081 | 8.887 | 8.959 | 4,412,086 | +0.09(+1.00%) |
Apr 08, 2016 | 8.903 | 8.951 | 8.846 | 8.870 | 2,482,430 | -0.01(-0.09%) |
Apr 07, 2016 | 8.951 | 8.986 | 8.830 | 8.878 | 3,009,271 | -0.12(-1.35%) |
Apr 06, 2016 | 8.903 | 9.016 | 8.862 | 9.000 | 4,783,216 | +0.11(+1.28%) |
Apr 05, 2016 | 8.798 | 8.939 | 8.741 | 8.887 | 5,518,730 | +0.09(+1.01%) |
Apr 04, 2016 | 8.887 | 8.895 | 8.737 | 8.798 | 3,070,895 | -0.10(-1.09%) |
Apr 01, 2016 | 8.773 | 8.903 | 8.749 | 8.895 | 5,722,237 | +0.08(+0.92%) |
Mar 31, 2016 | 8.765 | 8.870 | 8.676 | 8.814 | 3,803,342 | +0.02(+0.23%) |
Mar 30, 2016 | 8.822 | 8.878 | 8.709 | 8.793 | 5,275,809 | +0.03(+0.32%) |
Mar 29, 2016 | 8.587 | 8.781 | 8.563 | 8.765 | 5,141,485 | +0.18(+2.07%) |
Mar 28, 2016 | 8.441 | 8.640 | 8.417 | 8.587 | 4,247,979 | +0.15(+1.82%) |
Mar 24, 2016 | 8.328 | 8.433 | 8.433 | 8.433 | 3,130,937 | +0.05(+0.58%) |
Mar 23, 2016 | 8.490 | 8.490 | 8.312 | 8.385 | 4,081,790 | -0.14(-1.66%) |
Mar 22, 2016 | 8.498 | 8.563 | 8.425 | 8.526 | 4,807,703 | -0.02(-0.24%) |
Mar 21, 2016 | 8.401 | 8.579 | 8.352 | 8.547 | 6,572,903 | +0.15(+1.73%) |
Mar 18, 2016 | 8.369 | 8.433 | 8.301 | 8.401 | 4,255,401 | +0.12(+1.47%) |
Mar 17, 2016 | 8.255 | 8.417 | 8.207 | 8.280 | 4,847,908 | +0.01(+0.10%) |
Mar 16, 2016 | 8.029 | 8.344 | 7.984 | 8.271 | 8,291,866 | +0.22(+2.71%) |
Mar 15, 2016 | 7.891 | 8.150 | 7.867 | 8.053 | 8,848,992 | +0.12(+1.53%) |
Mar 14, 2016 | 7.778 | 7.972 | 7.778 | 7.932 | 3,528,418 | +0.13(+1.66%) |
Mar 11, 2016 | 7.745 | 7.867 | 7.656 | 7.802 | 3,034,162 | +0.13(+1.69%) |
Mar 10, 2016 | 7.689 | 7.745 | 7.648 | 7.673 | 4,635,082 | +0.04(+0.53%) |
Mar 09, 2016 | 7.729 | 7.762 | 7.596 | 7.632 | 5,142,470 | +0.03(+0.43%) |
Mar 08, 2016 | 7.729 | 7.778 | 7.584 | 7.600 | 3,114,737 | -0.20(-2.59%) |
Mar 07, 2016 | 7.762 | 7.946 | 7.713 | 7.802 | 5,016,949 | +0.04(+0.52%) |
Mar 04, 2016 | 7.875 | 7.964 | 7.640 | 7.762 | 8,395,294 | -0.13(-1.64%) |
Mar 03, 2016 | 7.705 | 7.923 | 7.681 | 7.891 | 6,129,782 | +0.17(+2.20%) |
Mar 02, 2016 | 7.737 | 7.822 | 7.673 | 7.721 | 3,350,911 | -0.03(-0.42%) |
Mar 01, 2016 | 7.624 | 7.753 | 7.547 | 7.753 | 6,191,305 | +0.17(+2.24%) |
Feb 29, 2016 | 7.600 | 7.697 | 7.575 | 7.584 | 5,563,942 | -0.01(-0.11%) |
Feb 26, 2016 | 7.567 | 7.608 | 7.470 | 7.592 | 4,776,567 | +0.03(+0.43%) |
Feb 25, 2016 | 7.640 | 7.712 | 7.479 | 7.559 | 3,691,219 | -0.07(-0.95%) |
Feb 24, 2016 | 7.648 | 7.801 | 7.463 | 7.632 | 6,813,983 | -0.12(-1.56%) |
Feb 23, 2016 | 7.632 | 7.841 | 7.632 | 7.752 | 3,450,144 | +0.11(+1.47%) |
Feb 22, 2016 | 7.559 | 7.688 | 7.555 | 7.640 | 3,423,653 | +0.15(+2.04%) |
Feb 19, 2016 | 7.471 | 7.543 | 7.366 | 7.487 | 4,043,718 | -0.01(-0.11%) |
Feb 18, 2016 | 7.776 | 7.825 | 7.463 | 7.495 | 6,930,424 | -0.39(-4.99%) |
Feb 17, 2016 | 7.881 | 8.002 | 7.776 | 7.889 | 4,237,671 | +0.08(+1.03%) |
Feb 16, 2016 | 7.640 | 7.809 | 7.640 | 7.809 | 5,116,287 | +0.21(+2.75%) |
Feb 12, 2016 | 7.479 | 7.599 | 7.599 | 7.599 | 6,581,515 | +0.22(+2.94%) |
Feb 11, 2016 | 7.350 | 7.463 | 7.149 | 7.382 | 9,844,856 | -0.27(-3.52%) |
Feb 10, 2016 | 7.889 | 8.090 | 7.648 | 7.652 | 8,565,944 | -0.16(-2.01%) |
Feb 09, 2016 | 8.428 | 8.444 | 7.543 | 7.809 | 16,030,636 | -0.35(-4.34%) |
Feb 08, 2016 | 8.219 | 8.291 | 7.977 | 8.162 | 11,136,776 | -0.14(-1.65%) |
Feb 05, 2016 | 8.484 | 8.556 | 8.259 | 8.299 | 7,801,357 | -0.23(-2.73%) |
Feb 04, 2016 | 8.219 | 8.573 | 8.203 | 8.532 | 7,071,773 | +0.28(+3.41%) |
Feb 03, 2016 | 8.363 | 8.396 | 7.994 | 8.251 | 7,354,043 | -0.09(-1.06%) |
Feb 02, 2016 | 8.106 | 8.404 | 8.082 | 8.339 | 7,429,535 | +0.16(+1.97%) |