Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.830 | 8.849 | 8.607 | 8.702 | 32,856,368 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.867 | 38,911,076 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.897 | 9.138 | 35,968,364 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,896,286 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,596,350 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.009 | 8.853 | 8.884 | 22,816,736 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.879 | 8.918 | 18,189,524 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,968 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.107 | 8.837 | 8.893 | 31,554,760 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,367,306 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,601,324 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.938 | 9.023 | 42,518,532 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.001 | 8.818 | 8.999 | 35,796,676 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.778 | 29,882,128 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,553,956 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,123,104 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.791 | 8.641 | 8.678 | 38,591,160 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.769 | 46,273,172 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,659,012 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.974 | 8.734 | 8.769 | 40,209,396 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,550,004 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.818 | 8.658 | 8.727 | 38,772,280 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.879 | 8.695 | 8.759 | 38,449,408 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.688 | 8.475 | 8.668 | 26,721,916 | +0.14(+1.61%) |
Mar 28, 2016 | 8.431 | 8.568 | 8.421 | 8.531 | 27,087,974 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,002,492 | +0.01(+0.15%) |
Mar 23, 2016 | 8.328 | 8.494 | 8.291 | 8.433 | 43,788,276 | +0.14(+1.71%) |
Mar 22, 2016 | 8.279 | 8.348 | 8.188 | 8.291 | 24,701,454 | -0.01(-0.18%) |
Mar 21, 2016 | 8.208 | 8.308 | 8.119 | 8.306 | 34,476,320 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.083 | 8.281 | 55,680,048 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.039 | 36,099,712 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.777 | 8.107 | 37,116,724 | +0.24(+2.99%) |
Mar 15, 2016 | 7.870 | 7.921 | 7.735 | 7.872 | 23,089,796 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,294 | +0.02(+0.25%) |
Mar 11, 2016 | 7.875 | 7.894 | 7.781 | 7.892 | 28,313,972 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.603 | 7.759 | 29,200,306 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.772 | 22,739,424 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.777 | 28,062,850 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,518,664 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.066 | 7.911 | 7.973 | 17,893,300 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.093 | 7.889 | 7.997 | 30,820,190 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.963 | 8.068 | 23,867,208 | +0.05(+0.58%) |
Mar 01, 2016 | 7.701 | 8.022 | 7.688 | 8.022 | 35,582,232 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.843 | 7.676 | 7.681 | 33,003,302 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.731 | 37,079,920 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.643 | 7.783 | 35,814,540 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.765 | 34,505,908 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,835,760 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.521 | 7.692 | 46,064,092 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,846,100 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,473,416 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,819,456 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.596 | 6.350 | 6.587 | 49,695,556 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,913,604 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.238 | 6.047 | 6.174 | 34,844,908 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.440 | 6.172 | 6.206 | 34,399,676 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.396 | 6.052 | 6.221 | 43,575,624 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,368,236 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,508,508 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.884 | 35,663,680 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.723 | 6.882 | 33,475,128 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,025,512 | -0.30(-4.23%) |