Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.307 | 9.378 | 9.245 | 9.294 | 6,644,123 | -0.03(-0.33%) |
Apr 28, 2016 | 9.400 | 9.431 | 9.282 | 9.325 | 6,453,144 | -0.11(-1.11%) |
Apr 27, 2016 | 9.517 | 9.554 | 9.406 | 9.431 | 7,127,605 | -0.11(-1.10%) |
Apr 26, 2016 | 9.461 | 9.554 | 9.431 | 9.536 | 6,553,939 | +0.09(+0.98%) |
Apr 25, 2016 | 9.461 | 9.461 | 9.325 | 9.443 | 5,939,649 | +0.00(+0.00%) |
Apr 22, 2016 | 9.431 | 9.499 | 9.406 | 9.443 | 8,368,962 | +0.01(+0.07%) |
Apr 21, 2016 | 9.604 | 9.628 | 9.415 | 9.437 | 7,621,179 | -0.17(-1.74%) |
Apr 20, 2016 | 9.820 | 9.820 | 9.604 | 9.604 | 8,305,457 | -0.26(-2.63%) |
Apr 19, 2016 | 9.752 | 9.870 | 9.715 | 9.863 | 9,394,547 | +0.14(+1.40%) |
Apr 18, 2016 | 9.672 | 9.758 | 9.585 | 9.727 | 4,947,173 | +0.06(+0.58%) |
Apr 15, 2016 | 9.715 | 9.737 | 9.604 | 9.672 | 4,738,025 | -0.01(-0.13%) |
Apr 14, 2016 | 9.591 | 9.876 | 9.554 | 9.684 | 9,915,893 | +0.09(+0.90%) |
Apr 13, 2016 | 9.424 | 9.635 | 9.424 | 9.597 | 6,533,697 | +0.23(+2.44%) |
Apr 12, 2016 | 9.356 | 9.418 | 9.332 | 9.369 | 4,718,586 | +0.04(+0.46%) |
Apr 11, 2016 | 9.313 | 9.455 | 9.242 | 9.325 | 7,181,027 | +0.03(+0.33%) |
Apr 08, 2016 | 9.264 | 9.387 | 9.245 | 9.294 | 6,428,324 | +0.09(+0.94%) |
Apr 07, 2016 | 9.424 | 9.424 | 9.152 | 9.208 | 7,577,173 | -0.28(-3.00%) |
Apr 06, 2016 | 9.492 | 9.579 | 9.431 | 9.492 | 10,776,887 | +0.00(+0.00%) |
Apr 05, 2016 | 9.641 | 9.665 | 9.486 | 9.492 | 5,001,514 | -0.24(-2.48%) |
Apr 04, 2016 | 9.764 | 9.817 | 9.709 | 9.734 | 4,131,632 | -0.04(-0.38%) |
Apr 01, 2016 | 9.758 | 9.857 | 9.731 | 9.771 | 6,436,629 | -0.06(-0.63%) |
Mar 31, 2016 | 9.857 | 9.925 | 9.764 | 9.832 | 8,091,207 | -0.04(-0.38%) |
Mar 30, 2016 | 9.863 | 9.999 | 9.851 | 9.870 | 6,454,157 | +0.03(+0.31%) |
Mar 29, 2016 | 9.647 | 9.845 | 9.591 | 9.839 | 5,923,546 | +0.19(+1.92%) |
Mar 28, 2016 | 9.696 | 9.733 | 9.638 | 9.653 | 2,704,365 | -0.04(-0.45%) |
Mar 24, 2016 | 9.678 | 9.696 | 9.696 | 9.696 | 4,281,416 | -0.06(-0.57%) |
Mar 23, 2016 | 9.808 | 9.839 | 9.752 | 9.752 | 4,533,914 | -0.06(-0.57%) |
Mar 22, 2016 | 9.684 | 9.839 | 9.628 | 9.808 | 5,878,813 | +0.12(+1.21%) |
Mar 21, 2016 | 9.529 | 9.802 | 9.517 | 9.690 | 6,702,935 | +0.11(+1.16%) |
Mar 18, 2016 | 9.591 | 9.764 | 9.560 | 9.579 | 21,110,056 | +0.04(+0.39%) |
Mar 17, 2016 | 9.567 | 9.653 | 9.480 | 9.542 | 10,650,420 | -0.05(-0.52%) |
Mar 16, 2016 | 9.709 | 9.709 | 9.523 | 9.591 | 4,903,672 | -0.12(-1.27%) |
Mar 15, 2016 | 9.635 | 9.727 | 9.597 | 9.715 | 3,965,916 | -0.01(-0.06%) |
Mar 14, 2016 | 9.771 | 9.814 | 9.641 | 9.721 | 5,262,999 | -0.10(-1.01%) |
Mar 11, 2016 | 9.752 | 9.820 | 9.715 | 9.820 | 5,062,291 | +0.15(+1.60%) |
Mar 10, 2016 | 9.665 | 9.740 | 9.539 | 9.665 | 3,046,010 | +0.06(+0.64%) |
Mar 09, 2016 | 9.709 | 9.758 | 9.585 | 9.604 | 3,855,263 | -0.04(-0.45%) |
Mar 08, 2016 | 9.795 | 9.826 | 9.641 | 9.647 | 6,760,365 | -0.22(-2.19%) |
Mar 07, 2016 | 9.857 | 9.894 | 9.802 | 9.863 | 4,268,393 | -0.06(-0.56%) |
Mar 04, 2016 | 9.863 | 9.956 | 9.832 | 9.919 | 5,148,200 | +0.07(+0.75%) |
Mar 03, 2016 | 9.758 | 9.845 | 9.703 | 9.845 | 4,599,166 | +0.07(+0.70%) |
Mar 02, 2016 | 9.740 | 9.783 | 9.631 | 9.777 | 5,775,531 | +0.07(+0.70%) |
Mar 01, 2016 | 9.393 | 9.721 | 9.332 | 9.709 | 9,055,253 | +0.35(+3.77%) |
Feb 29, 2016 | 9.536 | 9.536 | 9.307 | 9.356 | 7,215,775 | -0.17(-1.82%) |
Feb 26, 2016 | 9.548 | 9.610 | 9.480 | 9.529 | 6,797,886 | +0.01(+0.13%) |
Feb 25, 2016 | 9.468 | 9.542 | 9.431 | 9.517 | 6,796,625 | +0.07(+0.79%) |
Feb 24, 2016 | 9.406 | 9.474 | 9.257 | 9.443 | 4,755,756 | -0.07(-0.78%) |
Feb 23, 2016 | 9.647 | 9.665 | 9.446 | 9.517 | 4,234,156 | -0.13(-1.35%) |
Feb 22, 2016 | 9.659 | 9.672 | 9.560 | 9.647 | 5,185,744 | +0.09(+0.91%) |
Feb 19, 2016 | 9.641 | 9.647 | 9.499 | 9.560 | 8,314,841 | -0.03(-0.32%) |
Feb 18, 2016 | 9.616 | 9.659 | 9.477 | 9.591 | 8,116,150 | -0.01(-0.06%) |
Feb 17, 2016 | 9.690 | 9.760 | 9.579 | 9.597 | 9,236,418 | -0.02(-0.19%) |
Feb 16, 2016 | 9.418 | 9.687 | 9.372 | 9.616 | 8,500,372 | +0.28(+2.98%) |
Feb 12, 2016 | 9.208 | 9.338 | 9.338 | 9.338 | 9,460,157 | +0.23(+2.58%) |
Feb 11, 2016 | 9.165 | 9.239 | 9.066 | 9.103 | 8,741,021 | -0.27(-2.84%) |
Feb 10, 2016 | 9.604 | 9.653 | 9.366 | 9.369 | 8,258,569 | -0.19(-2.01%) |
Feb 09, 2016 | 9.406 | 9.635 | 9.362 | 9.560 | 7,432,202 | +0.02(+0.19%) |
Feb 08, 2016 | 9.375 | 9.563 | 9.288 | 9.542 | 8,434,346 | +0.03(+0.33%) |
Feb 05, 2016 | 9.406 | 9.616 | 9.390 | 9.511 | 8,983,627 | +0.04(+0.39%) |
Feb 04, 2016 | 9.400 | 9.548 | 9.362 | 9.474 | 8,267,266 | +0.09(+0.92%) |
Feb 03, 2016 | 9.344 | 9.442 | 9.167 | 9.387 | 14,712,623 | +0.10(+1.12%) |
Feb 02, 2016 | 9.332 | 9.387 | 9.204 | 9.283 | 9,629,737 | -0.18(-1.94%) |