Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.800 | 10.13 | 9.800 | 10.00 | 45,815 | +0.10(+1.01%) |
Apr 28, 2016 | 9.855 | 9.910 | 9.790 | 9.900 | 39,110 | -0.01(-0.10%) |
Apr 27, 2016 | 10.07 | 10.18 | 9.730 | 9.910 | 91,645 | -0.19(-1.88%) |
Apr 26, 2016 | 10.11 | 10.26 | 9.930 | 10.10 | 40,198 | +0.07(+0.70%) |
Apr 25, 2016 | 9.850 | 10.03 | 9.710 | 10.03 | 59,080 | +0.20(+2.03%) |
Apr 22, 2016 | 9.780 | 9.900 | 9.755 | 9.830 | 10,132 | +0.03(+0.31%) |
Apr 21, 2016 | 9.900 | 9.930 | 9.560 | 9.800 | 36,037 | -0.10(-1.01%) |
Apr 20, 2016 | 10.08 | 10.08 | 9.800 | 9.900 | 25,212 | +0.03(+0.30%) |
Apr 19, 2016 | 10.01 | 10.12 | 9.710 | 9.870 | 23,688 | -0.12(-1.20%) |
Apr 18, 2016 | 10.09 | 10.09 | 9.820 | 9.990 | 21,798 | +0.09(+0.91%) |
Apr 15, 2016 | 9.760 | 10.14 | 9.700 | 9.900 | 40,634 | +0.15(+1.54%) |
Apr 14, 2016 | 10.40 | 10.40 | 9.670 | 9.750 | 125,621 | -0.47(-4.60%) |
Apr 13, 2016 | 10.20 | 10.43 | 9.990 | 10.22 | 53,893 | +0.09(+0.89%) |
Apr 12, 2016 | 9.890 | 10.20 | 9.800 | 10.13 | 34,104 | +0.17(+1.71%) |
Apr 11, 2016 | 9.970 | 10.44 | 9.720 | 9.960 | 75,769 | +0.08(+0.81%) |
Apr 08, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 44,235 | -0.10(-1.00%) |
Apr 07, 2016 | 10.06 | 10.40 | 9.860 | 9.980 | 45,737 | -0.07(-0.70%) |
Apr 06, 2016 | 9.970 | 10.06 | 9.880 | 10.05 | 137,717 | +0.14(+1.41%) |
Apr 05, 2016 | 9.980 | 10.00 | 9.830 | 9.910 | 57,724 | -0.07(-0.70%) |
Apr 04, 2016 | 9.770 | 10.00 | 9.770 | 9.980 | 84,936 | +0.22(+2.25%) |
Apr 01, 2016 | 9.830 | 9.950 | 9.620 | 9.760 | 96,408 | -0.18(-1.81%) |
Mar 31, 2016 | 9.980 | 9.980 | 9.770 | 9.940 | 167,427 | +0.11(+1.12%) |
Mar 30, 2016 | 9.810 | 9.980 | 9.670 | 9.830 | 133,659 | +0.08(+0.82%) |
Mar 29, 2016 | 9.800 | 9.970 | 9.610 | 9.750 | 71,880 | -0.10(-1.02%) |
Mar 28, 2016 | 10.06 | 10.14 | 9.780 | 9.850 | 82,277 | -0.01(-0.10%) |
Mar 24, 2016 | 9.930 | 9.860 | 9.860 | 9.860 | 78,500 | -0.04(-0.40%) |
Mar 23, 2016 | 9.820 | 10.02 | 9.750 | 9.900 | 106,473 | +0.05(+0.51%) |
Mar 22, 2016 | 10.06 | 10.06 | 9.670 | 9.850 | 81,177 | -0.19(-1.89%) |
Mar 21, 2016 | 9.350 | 10.05 | 9.350 | 10.04 | 79,742 | +0.80(+8.66%) |
Mar 18, 2016 | 9.830 | 10.04 | 9.240 | 9.240 | 87,303 | -0.60(-6.10%) |
Mar 17, 2016 | 9.530 | 9.910 | 9.395 | 9.840 | 47,791 | +0.19(+1.97%) |
Mar 16, 2016 | 9.860 | 9.970 | 9.390 | 9.650 | 27,422 | -0.16(-1.63%) |
Mar 15, 2016 | 9.880 | 10.01 | 9.540 | 9.810 | 134,836 | -0.07(-0.71%) |
Mar 14, 2016 | 10.37 | 10.49 | 9.590 | 9.880 | 276,786 | -0.47(-4.54%) |
Mar 11, 2016 | 10.04 | 10.47 | 9.820 | 10.35 | 102,472 | +0.62(+6.37%) |
Mar 10, 2016 | 9.730 | 9.985 | 9.620 | 9.730 | 32,815 | -0.01(-0.10%) |
Mar 09, 2016 | 9.800 | 10.01 | 9.610 | 9.740 | 57,527 | +0.10(+1.04%) |
Mar 08, 2016 | 9.680 | 9.870 | 9.530 | 9.640 | 37,190 | -0.02(-0.21%) |
Mar 07, 2016 | 9.600 | 10.46 | 9.400 | 9.660 | 70,512 | +0.07(+0.73%) |
Mar 04, 2016 | 9.990 | 11.40 | 9.300 | 9.590 | 100,790 | -0.36(-3.62%) |
Mar 03, 2016 | 9.790 | 10.24 | 9.750 | 9.950 | 77,392 | +0.20(+2.05%) |
Mar 02, 2016 | 10.10 | 10.11 | 9.530 | 9.750 | 69,301 | -0.15(-1.52%) |
Mar 01, 2016 | 9.680 | 10.00 | 9.680 | 9.900 | 76,806 | +0.24(+2.48%) |
Feb 29, 2016 | 9.320 | 10.13 | 9.270 | 9.660 | 133,486 | +0.19(+2.01%) |
Feb 26, 2016 | 9.570 | 9.980 | 9.370 | 9.470 | 56,587 | -0.02(-0.21%) |
Feb 25, 2016 | 9.740 | 9.860 | 9.280 | 9.490 | 88,886 | -0.31(-3.16%) |
Feb 24, 2016 | 9.800 | 9.900 | 9.600 | 9.800 | 67,558 | -0.09(-0.91%) |
Feb 23, 2016 | 9.720 | 9.941 | 9.700 | 9.890 | 41,437 | +0.18(+1.85%) |
Feb 22, 2016 | 10.17 | 10.20 | 9.640 | 9.710 | 63,280 | -0.28(-2.80%) |
Feb 19, 2016 | 10.38 | 10.38 | 9.900 | 9.990 | 101,123 | -0.20(-1.96%) |
Feb 18, 2016 | 10.13 | 10.54 | 9.940 | 10.19 | 38,887 | +0.07(+0.69%) |
Feb 17, 2016 | 10.18 | 10.32 | 9.960 | 10.12 | 34,155 | +0.00(+0.00%) |
Feb 16, 2016 | 9.970 | 10.22 | 9.760 | 10.12 | 99,187 | +0.21(+2.12%) |
Feb 12, 2016 | 9.660 | 9.910 | 9.910 | 9.910 | 66,000 | +0.28(+2.91%) |
Feb 11, 2016 | 9.600 | 9.850 | 9.560 | 9.630 | 27,294 | -0.15(-1.53%) |
Feb 10, 2016 | 9.790 | 9.990 | 9.680 | 9.780 | 46,016 | -0.02(-0.20%) |
Feb 09, 2016 | 9.900 | 10.01 | 9.560 | 9.800 | 53,210 | -0.17(-1.71%) |
Feb 08, 2016 | 9.750 | 9.970 | 9.600 | 9.970 | 36,495 | +0.09(+0.91%) |
Feb 05, 2016 | 10.20 | 10.30 | 9.770 | 9.880 | 27,648 | -0.35(-3.42%) |
Feb 04, 2016 | 10.14 | 10.30 | 9.710 | 10.23 | 74,551 | +0.14(+1.39%) |
Feb 03, 2016 | 10.14 | 10.20 | 10.05 | 10.09 | 57,975 | -0.03(-0.30%) |
Feb 02, 2016 | 10.32 | 10.40 | 10.12 | 10.12 | 66,852 | -0.20(-1.94%) |