Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.568 | 9.640 | 9.495 | 9.582 | 1,543,294 | -0.01(-0.08%) |
Apr 28, 2016 | 9.597 | 9.713 | 9.560 | 9.589 | 1,128,788 | -0.10(-1.05%) |
Apr 27, 2016 | 9.727 | 9.763 | 9.608 | 9.691 | 1,598,046 | -0.05(-0.52%) |
Apr 26, 2016 | 9.705 | 9.785 | 9.662 | 9.742 | 1,535,480 | +0.08(+0.83%) |
Apr 25, 2016 | 9.749 | 9.749 | 9.593 | 9.662 | 1,692,857 | -0.12(-1.19%) |
Apr 22, 2016 | 9.531 | 9.843 | 9.531 | 9.778 | 1,925,569 | +0.09(+0.97%) |
Apr 21, 2016 | 9.785 | 9.792 | 9.669 | 9.684 | 1,311,342 | -0.08(-0.82%) |
Apr 20, 2016 | 9.713 | 9.778 | 9.629 | 9.763 | 1,544,620 | +0.07(+0.75%) |
Apr 19, 2016 | 9.626 | 9.705 | 9.589 | 9.691 | 1,364,331 | +0.12(+1.21%) |
Apr 18, 2016 | 9.430 | 9.618 | 9.430 | 9.575 | 1,312,832 | +0.07(+0.69%) |
Apr 15, 2016 | 9.546 | 9.587 | 9.488 | 9.510 | 1,652,602 | -0.04(-0.38%) |
Apr 14, 2016 | 9.481 | 9.655 | 9.430 | 9.546 | 1,523,652 | +0.04(+0.38%) |
Apr 13, 2016 | 9.329 | 9.524 | 9.321 | 9.510 | 2,246,322 | +0.25(+2.74%) |
Apr 12, 2016 | 9.111 | 9.271 | 9.071 | 9.256 | 1,131,191 | +0.18(+2.00%) |
Apr 11, 2016 | 9.039 | 9.205 | 9.024 | 9.075 | 1,803,820 | +0.09(+1.05%) |
Apr 08, 2016 | 9.024 | 9.104 | 8.944 | 8.981 | 1,606,087 | +0.05(+0.57%) |
Apr 07, 2016 | 9.104 | 9.126 | 8.883 | 8.930 | 1,577,897 | -0.25(-2.76%) |
Apr 06, 2016 | 9.126 | 9.198 | 9.053 | 9.184 | 1,445,504 | +0.07(+0.80%) |
Apr 05, 2016 | 9.256 | 9.285 | 9.111 | 9.111 | 1,702,797 | -0.23(-2.48%) |
Apr 04, 2016 | 9.408 | 9.448 | 9.321 | 9.343 | 1,273,691 | -0.07(-0.69%) |
Apr 01, 2016 | 9.343 | 9.423 | 9.296 | 9.408 | 1,463,569 | -0.02(-0.23%) |
Mar 31, 2016 | 9.517 | 9.539 | 9.347 | 9.430 | 1,701,932 | -0.09(-0.91%) |
Mar 30, 2016 | 9.510 | 9.637 | 9.481 | 9.517 | 1,472,923 | +0.03(+0.31%) |
Mar 29, 2016 | 9.350 | 9.502 | 9.234 | 9.488 | 2,261,733 | +0.12(+1.24%) |
Mar 28, 2016 | 9.394 | 9.452 | 9.300 | 9.372 | 1,406,846 | +0.02(+0.23%) |
Mar 24, 2016 | 9.321 | 9.350 | 9.350 | 9.350 | 1,307,900 | -0.01(-0.15%) |
Mar 23, 2016 | 9.452 | 9.466 | 9.365 | 9.365 | 1,649,851 | -0.10(-1.07%) |
Mar 22, 2016 | 9.430 | 9.517 | 9.379 | 9.466 | 1,788,989 | -0.03(-0.31%) |
Mar 21, 2016 | 9.502 | 9.546 | 9.405 | 9.495 | 2,014,101 | +0.00(+0.00%) |
Mar 18, 2016 | 9.466 | 9.604 | 9.444 | 9.495 | 7,759,840 | +0.04(+0.46%) |
Mar 17, 2016 | 9.307 | 9.488 | 9.169 | 9.452 | 2,233,083 | +0.11(+1.16%) |
Mar 16, 2016 | 9.379 | 9.506 | 9.271 | 9.343 | 2,184,840 | -0.05(-0.54%) |
Mar 15, 2016 | 9.502 | 9.502 | 9.350 | 9.394 | 3,155,292 | -0.19(-1.97%) |
Mar 14, 2016 | 9.684 | 9.713 | 9.477 | 9.582 | 2,689,135 | -0.12(-1.27%) |
Mar 11, 2016 | 9.589 | 9.705 | 9.531 | 9.705 | 2,016,114 | +0.21(+2.21%) |
Mar 10, 2016 | 9.524 | 9.546 | 9.329 | 9.495 | 1,707,267 | +0.06(+0.61%) |
Mar 09, 2016 | 9.502 | 9.528 | 9.401 | 9.437 | 2,060,181 | +0.00(+0.00%) |
Mar 08, 2016 | 9.568 | 9.589 | 9.430 | 9.437 | 1,746,478 | -0.22(-2.25%) |
Mar 07, 2016 | 9.546 | 9.676 | 9.517 | 9.655 | 1,907,369 | +0.03(+0.30%) |
Mar 04, 2016 | 9.604 | 9.655 | 9.502 | 9.626 | 2,395,569 | +0.07(+0.76%) |
Mar 03, 2016 | 9.357 | 9.560 | 9.318 | 9.553 | 1,926,505 | +0.19(+2.01%) |
Mar 02, 2016 | 9.271 | 9.365 | 9.213 | 9.365 | 1,848,878 | +0.07(+0.78%) |
Mar 01, 2016 | 8.944 | 9.292 | 8.930 | 9.292 | 3,099,593 | +0.39(+4.40%) |
Feb 29, 2016 | 9.068 | 9.097 | 8.886 | 8.901 | 3,607,494 | -0.14(-1.60%) |
Feb 26, 2016 | 9.039 | 9.139 | 8.974 | 9.046 | 1,659,849 | +0.10(+1.12%) |
Feb 25, 2016 | 8.838 | 8.967 | 8.795 | 8.945 | 1,364,501 | +0.11(+1.30%) |
Feb 24, 2016 | 8.737 | 8.845 | 8.629 | 8.830 | 2,286,274 | -0.02(-0.24%) |
Feb 23, 2016 | 8.924 | 8.996 | 8.802 | 8.852 | 3,074,033 | -0.12(-1.36%) |
Feb 22, 2016 | 8.881 | 9.035 | 8.816 | 8.974 | 2,961,441 | +0.21(+2.38%) |
Feb 19, 2016 | 8.716 | 8.856 | 8.708 | 8.766 | 1,797,241 | +0.02(+0.25%) |
Feb 18, 2016 | 8.895 | 8.895 | 8.651 | 8.744 | 2,425,135 | -0.11(-1.22%) |
Feb 17, 2016 | 8.830 | 8.902 | 8.766 | 8.852 | 5,001,173 | +0.09(+1.07%) |
Feb 16, 2016 | 8.536 | 8.766 | 8.443 | 8.759 | 5,021,338 | +0.24(+2.87%) |
Feb 12, 2016 | 8.436 | 8.515 | 8.515 | 8.515 | 44,788,792 | +0.21(+2.51%) |
Feb 11, 2016 | 8.407 | 8.443 | 8.213 | 8.306 | 4,116,256 | -0.29(-3.42%) |
Feb 10, 2016 | 8.766 | 8.874 | 8.594 | 8.601 | 4,212,956 | -0.07(-0.83%) |
Feb 09, 2016 | 8.536 | 8.737 | 8.529 | 8.673 | 1,994,606 | -0.01(-0.08%) |
Feb 08, 2016 | 8.543 | 8.708 | 8.464 | 8.680 | 2,941,721 | +0.01(+0.08%) |
Feb 05, 2016 | 8.687 | 8.780 | 8.658 | 8.673 | 3,252,769 | -0.01(-0.08%) |
Feb 04, 2016 | 8.536 | 8.719 | 8.515 | 8.680 | 2,396,786 | +0.12(+1.43%) |
Feb 03, 2016 | 8.529 | 8.583 | 8.242 | 8.558 | 2,365,244 | +0.11(+1.27%) |
Feb 02, 2016 | 8.522 | 8.547 | 8.400 | 8.450 | 2,337,653 | -0.24(-2.73%) |