Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.829 | 8.849 | 8.607 | 8.702 | 32,857,522 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.844 | 8.866 | 38,912,440 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.143 | 8.896 | 9.138 | 35,969,624 | +0.20(+2.28%) |
Apr 26, 2016 | 8.981 | 9.084 | 8.896 | 8.935 | 21,897,056 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.976 | 8.861 | 8.927 | 19,597,038 | +0.04(+0.50%) |
Apr 22, 2016 | 8.947 | 9.008 | 8.853 | 8.883 | 22,817,536 | -0.03(-0.38%) |
Apr 21, 2016 | 8.930 | 8.972 | 8.878 | 8.918 | 18,190,164 | -0.01(-0.11%) |
Apr 20, 2016 | 8.878 | 8.981 | 8.869 | 8.927 | 20,432,684 | +0.03(+0.39%) |
Apr 19, 2016 | 9.089 | 9.106 | 8.837 | 8.893 | 31,555,866 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,368,408 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.094 | 44,602,892 | +0.07(+0.79%) |
Apr 14, 2016 | 8.974 | 9.062 | 8.937 | 9.023 | 42,520,024 | +0.02(+0.27%) |
Apr 13, 2016 | 8.817 | 9.001 | 8.817 | 8.998 | 35,797,932 | +0.22(+2.51%) |
Apr 12, 2016 | 8.817 | 8.829 | 8.607 | 8.778 | 29,883,178 | -0.01(-0.11%) |
Apr 11, 2016 | 8.785 | 8.932 | 8.758 | 8.788 | 39,555,344 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.805 | 8.647 | 8.734 | 26,124,020 | +0.06(+0.65%) |
Apr 07, 2016 | 8.712 | 8.790 | 8.641 | 8.678 | 38,592,516 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.773 | 8.482 | 8.768 | 46,274,796 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.756 | 34,660,232 | -0.01(-0.14%) |
Apr 04, 2016 | 8.927 | 8.974 | 8.734 | 8.768 | 40,210,808 | -0.09(-0.97%) |
Apr 01, 2016 | 8.673 | 8.859 | 8.607 | 8.854 | 35,551,252 | +0.13(+1.46%) |
Mar 31, 2016 | 8.798 | 8.817 | 8.658 | 8.727 | 38,773,644 | -0.03(-0.36%) |
Mar 30, 2016 | 8.700 | 8.878 | 8.695 | 8.758 | 38,450,756 | +0.09(+1.05%) |
Mar 29, 2016 | 8.494 | 8.687 | 8.474 | 8.668 | 26,722,854 | +0.14(+1.61%) |
Mar 28, 2016 | 8.430 | 8.567 | 8.420 | 8.531 | 27,088,924 | +0.09(+1.02%) |
Mar 24, 2016 | 8.357 | 8.445 | 8.445 | 8.445 | 25,003,370 | +0.01(+0.15%) |
Mar 23, 2016 | 8.327 | 8.494 | 8.291 | 8.433 | 43,789,816 | +0.14(+1.71%) |
Mar 22, 2016 | 8.278 | 8.348 | 8.188 | 8.291 | 24,702,320 | -0.01(-0.18%) |
Mar 21, 2016 | 8.207 | 8.308 | 8.119 | 8.305 | 34,477,528 | +0.02(+0.30%) |
Mar 18, 2016 | 8.134 | 8.389 | 8.082 | 8.281 | 55,682,004 | +0.24(+3.02%) |
Mar 17, 2016 | 8.078 | 8.117 | 7.929 | 8.038 | 36,100,976 | -0.07(-0.85%) |
Mar 16, 2016 | 7.813 | 8.134 | 7.776 | 8.107 | 37,118,028 | +0.24(+2.99%) |
Mar 15, 2016 | 7.869 | 7.921 | 7.735 | 7.872 | 23,090,606 | -0.04(-0.50%) |
Mar 14, 2016 | 7.855 | 7.943 | 7.818 | 7.911 | 19,425,976 | +0.02(+0.25%) |
Mar 11, 2016 | 7.874 | 7.894 | 7.781 | 7.891 | 28,314,966 | +0.13(+1.70%) |
Mar 10, 2016 | 7.818 | 7.862 | 7.602 | 7.759 | 29,201,330 | -0.01(-0.16%) |
Mar 09, 2016 | 7.845 | 7.856 | 7.671 | 7.771 | 22,740,222 | -0.00(-0.06%) |
Mar 08, 2016 | 7.840 | 7.887 | 7.751 | 7.776 | 28,063,834 | -0.14(-1.82%) |
Mar 07, 2016 | 7.928 | 7.982 | 7.817 | 7.921 | 24,519,524 | -0.05(-0.65%) |
Mar 04, 2016 | 8.058 | 8.065 | 7.911 | 7.972 | 17,893,928 | -0.02(-0.31%) |
Mar 03, 2016 | 8.058 | 8.092 | 7.889 | 7.997 | 30,821,272 | -0.07(-0.88%) |
Mar 02, 2016 | 7.977 | 8.097 | 7.962 | 8.068 | 23,868,046 | +0.05(+0.58%) |
Mar 01, 2016 | 7.700 | 8.021 | 7.688 | 8.021 | 35,583,480 | +0.34(+4.43%) |
Feb 29, 2016 | 7.742 | 7.842 | 7.676 | 7.681 | 33,004,462 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.837 | 7.653 | 7.731 | 37,081,220 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,815,800 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.467 | 7.765 | 34,507,120 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.782 | 7.594 | 7.711 | 37,837,088 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.777 | 7.521 | 7.692 | 46,065,708 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.494 | 7.236 | 7.428 | 53,847,992 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,477,256 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.643 | 6.750 | 78,822,224 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.350 | 6.586 | 49,697,300 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,914,828 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,846,128 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.172 | 6.206 | 34,400,884 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,577,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,370,428 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.913 | 6.430 | 6.450 | 61,510,668 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.040 | 6.816 | 6.884 | 35,664,932 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.932 | 6.723 | 6.882 | 33,476,304 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,026,740 | -0.30(-4.23%) |