Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.016 | 9.016 | 8.936 | 8.960 | 16,309 | -0.06(-0.62%) |
Apr 28, 2016 | 9.008 | 9.104 | 9.000 | 9.016 | 18,531 | -0.06(-0.62%) |
Apr 27, 2016 | 9.032 | 9.096 | 9.032 | 9.072 | 14,228 | +0.04(+0.44%) |
Apr 26, 2016 | 9.016 | 9.089 | 9.016 | 9.032 | 19,385 | +0.02(+0.18%) |
Apr 25, 2016 | 9.024 | 9.072 | 8.976 | 9.016 | 10,546 | -0.06(-0.62%) |
Apr 22, 2016 | 9.086 | 9.086 | 9.000 | 9.072 | 16,385 | +0.06(+0.62%) |
Apr 21, 2016 | 9.040 | 9.040 | 8.992 | 9.016 | 19,910 | -0.02(-0.27%) |
Apr 20, 2016 | 9.016 | 9.075 | 9.016 | 9.040 | 20,322 | +0.01(+0.09%) |
Apr 19, 2016 | 9.043 | 9.081 | 8.992 | 9.032 | 27,777 | +0.01(+0.09%) |
Apr 18, 2016 | 9.000 | 9.072 | 9.000 | 9.024 | 15,219 | +0.04(+0.45%) |
Apr 15, 2016 | 8.984 | 8.984 | 8.984 | 8.984 | 336 | -0.01(-0.09%) |
Apr 14, 2016 | 9.000 | 9.002 | 8.976 | 8.992 | 9,002 | -0.01(-0.09%) |
Apr 13, 2016 | 9.000 | 9.000 | 8.976 | 9.000 | 9,124 | -0.02(-0.18%) |
Apr 12, 2016 | 8.952 | 9.024 | 8.952 | 9.016 | 19,780 | +0.06(+0.72%) |
Apr 11, 2016 | 8.952 | 8.976 | 8.928 | 8.952 | 18,281 | +0.03(+0.36%) |
Apr 08, 2016 | 8.880 | 8.920 | 8.880 | 8.920 | 20,775 | +0.06(+0.63%) |
Apr 07, 2016 | 8.912 | 8.912 | 8.824 | 8.864 | 12,278 | -0.06(-0.72%) |
Apr 06, 2016 | 8.896 | 8.936 | 8.864 | 8.928 | 14,038 | +0.08(+0.91%) |
Apr 05, 2016 | 8.928 | 8.928 | 8.840 | 8.848 | 6,006 | -0.09(-0.99%) |
Apr 04, 2016 | 8.929 | 8.984 | 8.920 | 8.936 | 10,078 | -0.05(-0.54%) |
Apr 01, 2016 | 9.002 | 9.048 | 8.936 | 8.984 | 6,256 | -0.04(-0.44%) |
Mar 31, 2016 | 9.056 | 9.144 | 8.928 | 9.024 | 30,183 | +0.05(+0.54%) |
Mar 30, 2016 | 8.963 | 8.999 | 8.920 | 8.976 | 9,420 | +0.04(+0.49%) |
Mar 29, 2016 | 8.832 | 8.960 | 8.820 | 8.932 | 11,161 | +0.07(+0.77%) |
Mar 28, 2016 | 8.896 | 8.896 | 8.808 | 8.864 | 14,083 | +0.04(+0.45%) |
Mar 24, 2016 | 8.752 | 8.824 | 8.824 | 8.824 | 15,222 | +0.02(+0.18%) |
Mar 23, 2016 | 8.816 | 8.832 | 8.784 | 8.808 | 12,135 | -0.02(-0.18%) |
Mar 22, 2016 | 8.784 | 8.824 | 8.784 | 8.824 | 10,501 | +0.02(+0.27%) |
Mar 21, 2016 | 8.768 | 8.816 | 8.760 | 8.800 | 18,218 | +0.03(+0.37%) |
Mar 18, 2016 | 8.863 | 8.863 | 8.768 | 8.768 | 11,464 | -0.06(-0.73%) |
Mar 17, 2016 | 8.880 | 8.896 | 8.792 | 8.832 | 11,569 | -0.01(-0.09%) |
Mar 16, 2016 | 8.784 | 8.896 | 8.776 | 8.840 | 6,512 | +0.05(+0.55%) |
Mar 15, 2016 | 8.864 | 8.888 | 8.760 | 8.792 | 13,415 | +0.00(+0.00%) |
Mar 14, 2016 | 8.777 | 8.815 | 8.746 | 8.792 | 10,736 | -0.02(-0.18%) |
Mar 11, 2016 | 8.784 | 8.917 | 8.784 | 8.807 | 19,994 | +0.11(+1.26%) |
Mar 10, 2016 | 8.713 | 8.760 | 8.698 | 8.698 | 10,562 | -0.04(-0.41%) |
Mar 09, 2016 | 8.682 | 8.745 | 8.674 | 8.734 | 12,750 | +0.02(+0.22%) |
Mar 08, 2016 | 8.698 | 8.726 | 8.674 | 8.715 | 5,562 | +0.01(+0.11%) |
Mar 07, 2016 | 8.651 | 8.745 | 8.651 | 8.706 | 6,684 | -0.02(-0.27%) |
Mar 04, 2016 | 8.643 | 8.729 | 8.643 | 8.729 | 17,086 | +0.12(+1.36%) |
Mar 03, 2016 | 8.635 | 8.674 | 8.588 | 8.612 | 6,023 | -0.02(-0.18%) |
Mar 02, 2016 | 8.604 | 8.682 | 8.557 | 8.627 | 6,534 | -0.01(-0.09%) |
Mar 01, 2016 | 8.471 | 8.635 | 8.471 | 8.635 | 31,006 | +0.16(+1.90%) |
Feb 29, 2016 | 8.432 | 8.526 | 8.432 | 8.474 | 7,047 | +0.01(+0.13%) |
Feb 26, 2016 | 8.455 | 8.502 | 8.424 | 8.463 | 46,366 | +0.03(+0.37%) |
Feb 25, 2016 | 8.416 | 8.462 | 8.361 | 8.432 | 14,845 | +0.05(+0.56%) |
Feb 24, 2016 | 8.314 | 8.392 | 8.275 | 8.385 | 15,076 | +0.03(+0.37%) |
Feb 23, 2016 | 8.385 | 8.432 | 8.353 | 8.353 | 12,289 | -0.09(-1.02%) |
Feb 22, 2016 | 8.377 | 8.447 | 8.377 | 8.439 | 40,417 | +0.10(+1.20%) |
Feb 19, 2016 | 8.259 | 8.385 | 8.259 | 8.339 | 28,961 | +0.00(+0.02%) |
Feb 18, 2016 | 8.369 | 8.392 | 8.330 | 8.338 | 12,068 | -0.03(-0.37%) |
Feb 17, 2016 | 8.377 | 8.408 | 8.321 | 8.369 | 12,351 | +0.13(+1.52%) |
Feb 16, 2016 | 8.197 | 8.283 | 8.181 | 8.244 | 32,303 | +0.11(+1.35%) |
Feb 12, 2016 | 8.048 | 8.134 | 8.134 | 8.134 | 35,510 | +0.10(+1.27%) |
Feb 11, 2016 | 8.103 | 8.103 | 7.985 | 8.032 | 6,533 | -0.11(-1.35%) |
Feb 10, 2016 | 8.126 | 8.533 | 8.118 | 8.142 | 33,346 | +0.01(+0.09%) |
Feb 09, 2016 | 8.048 | 8.298 | 8.017 | 8.135 | 45,254 | +0.02(+0.20%) |
Feb 08, 2016 | 8.095 | 8.455 | 8.032 | 8.118 | 49,339 | -0.06(-0.69%) |
Feb 05, 2016 | 8.259 | 8.275 | 8.158 | 8.175 | 12,908 | -0.08(-1.02%) |
Feb 04, 2016 | 8.275 | 8.314 | 8.228 | 8.259 | 12,058 | -0.02(-0.19%) |
Feb 03, 2016 | 8.181 | 8.494 | 8.118 | 8.275 | 126,617 | +0.09(+1.05%) |
Feb 02, 2016 | 8.173 | 8.197 | 8.118 | 8.189 | 56,523 | -0.05(-0.66%) |