Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.821 | 9.853 | 9.763 | 9.812 | 30,667 | +0.16(+1.70%) |
Apr 28, 2016 | 9.738 | 9.812 | 9.648 | 9.648 | 30,623 | -0.13(-1.34%) |
Apr 27, 2016 | 9.710 | 9.840 | 9.710 | 9.780 | 21,669 | +0.08(+0.88%) |
Apr 26, 2016 | 9.673 | 9.763 | 9.583 | 9.695 | 83,836 | +0.05(+0.57%) |
Apr 25, 2016 | 9.632 | 9.648 | 9.566 | 9.640 | 6,161 | +0.02(+0.17%) |
Apr 22, 2016 | 9.648 | 9.722 | 9.550 | 9.624 | 4,971 | +0.02(+0.19%) |
Apr 21, 2016 | 9.673 | 9.681 | 9.494 | 9.605 | 30,390 | -0.12(-1.20%) |
Apr 20, 2016 | 9.697 | 9.747 | 9.451 | 9.722 | 6,224 | -0.10(-1.00%) |
Apr 19, 2016 | 9.714 | 9.845 | 9.634 | 9.820 | 54,959 | +0.13(+1.35%) |
Apr 18, 2016 | 9.599 | 9.722 | 9.541 | 9.689 | 19,692 | +0.07(+0.68%) |
Apr 15, 2016 | 9.640 | 9.641 | 9.574 | 9.624 | 3,875 | -0.07(-0.68%) |
Apr 14, 2016 | 9.656 | 9.714 | 9.566 | 9.689 | 46,644 | +0.03(+0.34%) |
Apr 13, 2016 | 9.673 | 9.722 | 9.587 | 9.656 | 10,329 | +0.12(+1.29%) |
Apr 12, 2016 | 9.517 | 9.623 | 9.357 | 9.533 | 7,734 | +0.10(+1.05%) |
Apr 11, 2016 | 9.459 | 9.599 | 9.434 | 9.434 | 41,287 | +0.02(+0.26%) |
Apr 08, 2016 | 9.394 | 9.500 | 9.361 | 9.410 | 50,517 | +0.17(+1.87%) |
Apr 07, 2016 | 9.377 | 9.426 | 9.164 | 9.238 | 155,784 | -0.15(-1.57%) |
Apr 06, 2016 | 9.418 | 9.492 | 9.214 | 9.385 | 20,285 | +0.02(+0.26%) |
Apr 05, 2016 | 9.369 | 9.613 | 9.344 | 9.361 | 58,336 | -0.12(-1.30%) |
Apr 04, 2016 | 9.517 | 9.678 | 9.476 | 9.484 | 24,398 | -0.13(-1.37%) |
Apr 01, 2016 | 9.443 | 9.615 | 9.443 | 9.615 | 18,723 | +0.06(+0.60%) |
Mar 31, 2016 | 9.574 | 9.640 | 9.468 | 9.558 | 18,900 | +0.07(+0.79%) |
Mar 30, 2016 | 9.164 | 9.656 | 9.164 | 9.483 | 28,903 | +0.05(+0.51%) |
Mar 29, 2016 | 9.353 | 9.435 | 9.189 | 9.435 | 3,769 | +0.27(+2.96%) |
Mar 28, 2016 | 9.279 | 9.279 | 9.156 | 9.164 | 7,337 | +0.07(+0.72%) |
Mar 24, 2016 | 9.188 | 9.098 | 9.098 | 9.098 | 14,735 | -0.12(-1.35%) |
Mar 23, 2016 | 9.295 | 9.467 | 9.188 | 9.223 | 9,394 | -0.19(-1.99%) |
Mar 22, 2016 | 9.321 | 9.468 | 9.306 | 9.410 | 9,090 | +0.01(+0.09%) |
Mar 21, 2016 | 9.386 | 9.460 | 9.288 | 9.402 | 19,670 | +0.07(+0.70%) |
Mar 18, 2016 | 9.427 | 9.492 | 9.321 | 9.337 | 11,662 | +0.02(+0.23%) |
Mar 17, 2016 | 9.247 | 9.402 | 8.993 | 9.316 | 7,596 | +0.13(+1.37%) |
Mar 16, 2016 | 8.949 | 9.190 | 8.872 | 9.190 | 3,944 | +0.07(+0.81%) |
Mar 15, 2016 | 9.083 | 9.141 | 8.987 | 9.116 | 10,397 | -0.00(-0.02%) |
Mar 14, 2016 | 9.149 | 9.198 | 9.043 | 9.118 | 37,814 | +0.04(+0.47%) |
Mar 11, 2016 | 9.026 | 9.153 | 9.019 | 9.075 | 9,995 | +0.11(+1.28%) |
Mar 10, 2016 | 8.904 | 8.993 | 8.818 | 8.961 | 16,812 | +0.16(+1.86%) |
Mar 09, 2016 | 8.879 | 9.022 | 8.797 | 8.797 | 5,722 | -0.07(-0.83%) |
Mar 08, 2016 | 8.854 | 8.985 | 8.797 | 8.871 | 39,321 | -0.10(-1.09%) |
Mar 07, 2016 | 8.854 | 8.985 | 8.854 | 8.969 | 7,229 | -0.02(-0.18%) |
Mar 04, 2016 | 8.863 | 9.002 | 8.797 | 8.985 | 12,611 | +0.16(+1.85%) |
Mar 03, 2016 | 8.699 | 8.822 | 8.691 | 8.822 | 31,898 | +0.15(+1.70%) |
Mar 02, 2016 | 8.666 | 8.699 | 8.601 | 8.675 | 33,750 | +0.07(+0.76%) |
Mar 01, 2016 | 8.560 | 8.732 | 8.454 | 8.609 | 14,273 | +0.07(+0.86%) |
Feb 29, 2016 | 8.511 | 8.552 | 8.438 | 8.536 | 15,933 | +0.09(+1.06%) |
Feb 26, 2016 | 8.585 | 8.585 | 8.429 | 8.446 | 32,715 | -0.10(-1.15%) |
Feb 25, 2016 | 8.545 | 8.577 | 8.478 | 8.544 | 41,131 | +0.11(+1.36%) |
Feb 24, 2016 | 8.315 | 8.429 | 8.249 | 8.429 | 3,913 | -0.04(-0.48%) |
Feb 23, 2016 | 8.511 | 8.523 | 8.400 | 8.470 | 9,176 | -0.11(-1.24%) |
Feb 22, 2016 | 8.511 | 8.634 | 8.511 | 8.577 | 91,680 | +0.06(+0.67%) |
Feb 19, 2016 | 8.536 | 8.568 | 8.462 | 8.519 | 148,709 | -0.00(-0.04%) |
Feb 18, 2016 | 8.683 | 8.691 | 8.523 | 8.523 | 86,252 | -0.07(-0.81%) |
Feb 17, 2016 | 8.487 | 8.626 | 8.470 | 8.592 | 36,353 | +0.06(+0.76%) |
Feb 16, 2016 | 8.495 | 8.527 | 8.340 | 8.527 | 85,813 | +0.31(+3.78%) |
Feb 12, 2016 | 8.241 | 8.217 | 8.217 | 8.217 | 40,607 | +0.01(+0.10%) |
Feb 11, 2016 | 8.274 | 8.315 | 8.135 | 8.209 | 81,966 | -0.16(-1.86%) |
Feb 10, 2016 | 8.421 | 8.429 | 8.351 | 8.364 | 7,656 | -0.03(-0.39%) |
Feb 09, 2016 | 8.307 | 8.401 | 8.307 | 8.397 | 7,037 | +0.08(+0.98%) |
Feb 08, 2016 | 8.429 | 8.446 | 8.258 | 8.315 | 26,364 | -0.34(-3.90%) |
Feb 05, 2016 | 8.626 | 8.652 | 8.593 | 8.652 | 1,701 | -0.12(-1.38%) |
Feb 04, 2016 | 8.756 | 8.841 | 8.756 | 8.773 | 19,530 | -0.00(-0.00%) |
Feb 03, 2016 | 8.683 | 8.806 | 8.683 | 8.773 | 5,976 | +0.12(+1.43%) |
Feb 02, 2016 | 8.683 | 8.683 | 8.585 | 8.649 | 51,008 | -0.20(-2.23%) |