Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.357 | 9.412 | 9.357 | 9.412 | 1,294 | -0.02(-0.20%) |
Apr 28, 2016 | 9.459 | 9.598 | 9.431 | 9.431 | 4,684 | -0.13(-1.36%) |
Apr 27, 2016 | 9.570 | 9.570 | 9.394 | 9.561 | 3,615 | -0.03(-0.29%) |
Apr 26, 2016 | 9.681 | 9.681 | 9.496 | 9.588 | 218,726 | -0.14(-1.43%) |
Apr 25, 2016 | 9.486 | 9.839 | 9.468 | 9.728 | 6,059 | +0.29(+3.05%) |
Apr 22, 2016 | 9.496 | 9.783 | 9.322 | 9.440 | 36,576 | +0.01(+0.10%) |
Apr 21, 2016 | 9.273 | 9.561 | 9.069 | 9.431 | 36,045 | +0.24(+2.62%) |
Apr 20, 2016 | 9.231 | 9.273 | 9.106 | 9.190 | 1,341 | +0.04(+0.41%) |
Apr 19, 2016 | 9.162 | 9.180 | 9.097 | 9.153 | 6,574 | +0.02(+0.20%) |
Apr 18, 2016 | 9.190 | 9.255 | 9.125 | 9.134 | 1,460 | -0.05(-0.50%) |
Apr 15, 2016 | 9.180 | 9.264 | 9.180 | 9.180 | 5,959 | -0.03(-0.30%) |
Apr 14, 2016 | 9.227 | 9.227 | 9.190 | 9.208 | 2,747 | -0.06(-0.60%) |
Apr 13, 2016 | 9.106 | 9.264 | 8.986 | 9.264 | 19,359 | +0.09(+1.01%) |
Apr 12, 2016 | 9.190 | 9.190 | 9.051 | 9.171 | 5,722 | -0.02(-0.20%) |
Apr 11, 2016 | 9.190 | 9.273 | 9.190 | 9.190 | 1,275 | -0.09(-1.00%) |
Apr 07, 2016 | 9.375 | 9.282 | 9.282 | 9.282 | 36 | -0.09(-0.99%) |
Apr 06, 2016 | 9.375 | 9.375 | 9.375 | 9.375 | 374 | -0.00(-0.00%) |
Apr 04, 2016 | 9.533 | 9.375 | 9.375 | 9.375 | 24 | -0.05(-0.52%) |
Apr 01, 2016 | 9.542 | 9.542 | 9.425 | 9.425 | 883 | +0.00(+0.03%) |
Mar 31, 2016 | 9.344 | 9.533 | 9.329 | 9.422 | 3,317 | -0.01(-0.11%) |
Mar 30, 2016 | 9.551 | 9.570 | 9.412 | 9.432 | 1,144 | +0.02(+0.21%) |
Mar 29, 2016 | 9.310 | 9.626 | 9.301 | 9.412 | 18,648 | +0.11(+1.20%) |
Mar 28, 2016 | 9.375 | 9.399 | 9.287 | 9.301 | 2,706 | -0.01(-0.10%) |
Mar 24, 2016 | 9.310 | 9.310 | 9.310 | 9.310 | 107 | +0.02(+0.20%) |
Mar 23, 2016 | 9.282 | 9.320 | 9.282 | 9.292 | 1,381 | +0.01(+0.10%) |
Mar 22, 2016 | 9.282 | 9.282 | 9.282 | 9.282 | 164 | +0.00(+0.00%) |
Mar 21, 2016 | 9.459 | 9.459 | 9.282 | 9.282 | 6,548 | -0.17(-1.77%) |
Mar 18, 2016 | 9.366 | 9.449 | 9.338 | 9.449 | 506 | -0.04(-0.39%) |
Mar 17, 2016 | 9.273 | 9.486 | 9.273 | 9.486 | 842 | +0.09(+0.99%) |
Mar 16, 2016 | 9.292 | 9.394 | 9.292 | 9.394 | 400 | +0.08(+0.90%) |
Mar 15, 2016 | 9.542 | 9.542 | 9.310 | 9.310 | 1,134 | -0.19(-2.05%) |
Mar 14, 2016 | 9.440 | 9.514 | 9.274 | 9.505 | 4,762 | +0.14(+1.49%) |
Mar 11, 2016 | 9.505 | 9.514 | 9.097 | 9.366 | 8,940 | +0.04(+0.40%) |
Mar 09, 2016 | 9.153 | 9.329 | 9.329 | 9.329 | 17 | +0.13(+1.41%) |
Mar 08, 2016 | 9.255 | 9.255 | 9.114 | 9.199 | 1,312 | -0.04(-0.40%) |
Mar 07, 2016 | 9.069 | 9.477 | 9.005 | 9.236 | 4,706 | +0.05(+0.50%) |
Mar 04, 2016 | 9.162 | 9.190 | 9.051 | 9.190 | 12,831 | -0.14(-1.49%) |
Mar 03, 2016 | 9.464 | 9.486 | 9.329 | 9.329 | 1,848 | -0.15(-1.56%) |
Mar 02, 2016 | 9.375 | 9.477 | 9.375 | 9.477 | 965 | +0.01(+0.10%) |
Mar 01, 2016 | 9.551 | 9.561 | 9.339 | 9.468 | 4,958 | -0.08(-0.87%) |
Feb 29, 2016 | 9.607 | 9.737 | 9.551 | 9.551 | 3,431 | +0.08(+0.88%) |
Feb 26, 2016 | 9.375 | 9.561 | 9.218 | 9.468 | 7,060 | +0.16(+1.69%) |
Feb 25, 2016 | 9.292 | 9.598 | 9.153 | 9.310 | 16,005 | +0.18(+1.93%) |
Feb 24, 2016 | 9.273 | 9.282 | 9.134 | 9.134 | 1,198 | -0.01(-0.10%) |
Feb 23, 2016 | 9.329 | 9.329 | 9.134 | 9.143 | 4,704 | -0.27(-2.86%) |
Feb 22, 2016 | 9.505 | 9.689 | 9.412 | 9.412 | 6,441 | +0.00(+0.00%) |
Feb 19, 2016 | 9.533 | 9.565 | 9.412 | 9.412 | 3,554 | -0.08(-0.88%) |
Feb 18, 2016 | 9.514 | 9.514 | 9.422 | 9.496 | 4,860 | +0.06(+0.69%) |
Feb 17, 2016 | 9.292 | 9.663 | 9.292 | 9.431 | 5,850 | -0.04(-0.44%) |
Feb 16, 2016 | 9.644 | 9.644 | 9.320 | 9.473 | 191,764 | -0.07(-0.73%) |
Feb 12, 2016 | 9.384 | 9.542 | 9.542 | 9.542 | 970 | +0.22(+2.39%) |
Feb 11, 2016 | 9.282 | 9.412 | 9.255 | 9.320 | 6,691 | -0.14(-1.47%) |
Feb 10, 2016 | 9.542 | 9.561 | 9.375 | 9.459 | 8,798 | -0.08(-0.87%) |
Feb 09, 2016 | 9.403 | 9.561 | 9.329 | 9.542 | 4,473 | +0.05(+0.49%) |
Feb 08, 2016 | 9.681 | 9.755 | 9.394 | 9.496 | 166,733 | -0.24(-2.48%) |
Feb 05, 2016 | 9.737 | 9.737 | 9.737 | 9.737 | 5,511 | +0.01(+0.10%) |
Feb 04, 2016 | 9.728 | 9.728 | 9.728 | 9.728 | 351 | -0.05(-0.47%) |
Feb 02, 2016 | 9.737 | 9.774 | 9.774 | 9.774 | 150 | +0.26(+2.73%) |