Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.237 | 9.271 | 9.230 | 9.271 | 60,320 | +0.07(+0.71%) |
Apr 28, 2016 | 9.209 | 9.250 | 9.182 | 9.206 | 42,985 | -0.00(-0.04%) |
Apr 27, 2016 | 9.168 | 9.202 | 9.144 | 9.209 | 92,729 | +0.04(+0.45%) |
Apr 26, 2016 | 9.134 | 9.175 | 9.134 | 9.168 | 59,907 | +0.03(+0.37%) |
Apr 25, 2016 | 9.148 | 9.148 | 9.113 | 9.134 | 65,503 | -0.01(-0.15%) |
Apr 22, 2016 | 9.161 | 9.168 | 9.127 | 9.148 | 44,453 | -0.03(-0.30%) |
Apr 21, 2016 | 9.148 | 9.175 | 9.127 | 9.175 | 40,981 | +0.01(+0.07%) |
Apr 20, 2016 | 9.120 | 9.182 | 8.853 | 9.168 | 72,416 | +0.03(+0.37%) |
Apr 19, 2016 | 9.161 | 9.175 | 9.100 | 9.134 | 75,972 | -0.03(-0.30%) |
Apr 18, 2016 | 9.141 | 9.175 | 9.141 | 9.161 | 46,061 | +0.01(+0.15%) |
Apr 15, 2016 | 9.100 | 9.148 | 9.100 | 9.148 | 53,965 | +0.03(+0.30%) |
Apr 14, 2016 | 9.120 | 9.168 | 9.113 | 9.120 | 67,774 | -0.03(-0.28%) |
Apr 13, 2016 | 9.119 | 9.146 | 9.098 | 9.146 | 53,558 | +0.03(+0.30%) |
Apr 12, 2016 | 9.146 | 9.173 | 9.112 | 9.119 | 49,241 | +0.01(+0.07%) |
Apr 11, 2016 | 9.091 | 9.132 | 8.908 | 9.112 | 53,886 | +0.00(+0.00%) |
Apr 08, 2016 | 9.078 | 9.139 | 9.072 | 9.112 | 30,114 | +0.01(+0.15%) |
Apr 07, 2016 | 9.030 | 9.100 | 9.030 | 9.098 | 46,093 | +0.05(+0.60%) |
Apr 06, 2016 | 9.003 | 9.105 | 8.976 | 9.044 | 39,316 | +0.03(+0.30%) |
Apr 05, 2016 | 8.942 | 9.023 | 8.942 | 9.017 | 47,086 | +0.10(+1.15%) |
Apr 04, 2016 | 8.942 | 8.974 | 8.914 | 8.914 | 82,922 | -0.01(-0.15%) |
Apr 01, 2016 | 8.982 | 9.023 | 8.928 | 8.928 | 97,592 | -0.04(-0.46%) |
Mar 31, 2016 | 8.955 | 9.023 | 8.955 | 8.969 | 45,548 | +0.01(+0.08%) |
Mar 30, 2016 | 8.948 | 8.982 | 8.942 | 8.962 | 47,795 | +0.01(+0.15%) |
Mar 29, 2016 | 8.928 | 8.989 | 8.928 | 8.948 | 56,674 | +0.02(+0.23%) |
Mar 28, 2016 | 8.982 | 8.982 | 8.928 | 8.928 | 67,626 | -0.05(-0.61%) |
Mar 24, 2016 | 9.017 | 8.982 | 8.982 | 8.982 | 39,793 | -0.03(-0.38%) |
Mar 23, 2016 | 8.901 | 9.017 | 8.901 | 9.017 | 90,445 | +0.10(+1.15%) |
Mar 22, 2016 | 8.880 | 8.928 | 8.874 | 8.914 | 51,193 | +0.05(+0.54%) |
Mar 21, 2016 | 8.833 | 8.874 | 8.833 | 8.867 | 31,175 | +0.03(+0.31%) |
Mar 18, 2016 | 8.928 | 8.948 | 8.826 | 8.839 | 70,091 | -0.05(-0.54%) |
Mar 17, 2016 | 8.894 | 8.921 | 8.880 | 8.887 | 56,555 | +0.02(+0.23%) |
Mar 16, 2016 | 8.860 | 8.880 | 8.819 | 8.867 | 54,203 | +0.05(+0.62%) |
Mar 15, 2016 | 8.860 | 8.874 | 8.812 | 8.812 | 31,328 | -0.04(-0.46%) |
Mar 14, 2016 | 8.833 | 8.853 | 8.808 | 8.853 | 29,081 | +0.03(+0.33%) |
Mar 11, 2016 | 8.777 | 8.838 | 8.777 | 8.824 | 40,034 | +0.03(+0.31%) |
Mar 10, 2016 | 8.770 | 8.804 | 8.763 | 8.797 | 45,557 | +0.03(+0.39%) |
Mar 09, 2016 | 8.872 | 8.912 | 8.729 | 8.763 | 116,586 | -0.09(-1.07%) |
Mar 08, 2016 | 8.858 | 8.905 | 8.858 | 8.858 | 56,455 | -0.01(-0.15%) |
Mar 07, 2016 | 8.865 | 8.872 | 8.824 | 8.872 | 59,936 | +0.01(+0.15%) |
Mar 04, 2016 | 8.824 | 8.885 | 8.824 | 8.858 | 230,002 | +0.01(+0.08%) |
Mar 03, 2016 | 8.797 | 8.858 | 8.777 | 8.851 | 158,913 | +0.08(+0.93%) |
Mar 02, 2016 | 8.736 | 8.784 | 8.675 | 8.770 | 102,098 | +0.05(+0.54%) |
Mar 01, 2016 | 8.695 | 8.743 | 8.695 | 8.723 | 143,991 | +0.01(+0.08%) |
Feb 29, 2016 | 8.702 | 8.720 | 8.675 | 8.716 | 49,777 | +0.03(+0.31%) |
Feb 26, 2016 | 8.709 | 8.716 | 8.675 | 8.689 | 123,104 | -0.03(-0.31%) |
Feb 25, 2016 | 8.695 | 8.736 | 8.682 | 8.716 | 103,339 | +0.03(+0.31%) |
Feb 24, 2016 | 8.668 | 8.709 | 8.662 | 8.689 | 84,715 | +0.02(+0.23%) |
Feb 23, 2016 | 8.573 | 8.668 | 8.573 | 8.668 | 75,089 | +0.07(+0.87%) |
Feb 22, 2016 | 8.641 | 8.641 | 8.594 | 8.594 | 57,620 | -0.01(-0.16%) |
Feb 19, 2016 | 8.614 | 8.622 | 8.594 | 8.607 | 48,446 | +0.02(+0.24%) |
Feb 18, 2016 | 8.573 | 8.607 | 8.567 | 8.587 | 105,906 | +0.03(+0.40%) |
Feb 17, 2016 | 8.540 | 8.607 | 8.492 | 8.553 | 102,284 | -0.01(-0.08%) |
Feb 16, 2016 | 8.621 | 8.621 | 8.553 | 8.560 | 91,564 | -0.05(-0.61%) |
Feb 12, 2016 | 8.646 | 8.612 | 8.612 | 8.612 | 63,906 | -0.03(-0.39%) |
Feb 11, 2016 | 8.700 | 8.740 | 8.619 | 8.646 | 155,582 | -0.07(-0.85%) |
Feb 10, 2016 | 8.700 | 8.720 | 8.697 | 8.720 | 51,578 | +0.04(+0.47%) |
Feb 09, 2016 | 8.700 | 8.707 | 8.639 | 8.680 | 57,453 | -0.01(-0.16%) |
Feb 08, 2016 | 8.714 | 8.714 | 8.666 | 8.693 | 56,188 | -0.01(-0.08%) |
Feb 05, 2016 | 8.693 | 8.700 | 8.653 | 8.700 | 54,262 | +0.02(+0.23%) |
Feb 04, 2016 | 8.687 | 8.687 | 8.639 | 8.680 | 35,749 | +0.00(+0.00%) |
Feb 03, 2016 | 8.619 | 8.693 | 8.619 | 8.680 | 125,178 | +0.06(+0.70%) |
Feb 02, 2016 | 8.619 | 8.666 | 8.606 | 8.619 | 104,885 | -0.01(-0.08%) |