Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.437 | 9.477 | 9.385 | 9.464 | 175,463 | +0.10(+1.05%) |
Apr 28, 2016 | 9.431 | 9.490 | 9.365 | 9.365 | 227,683 | -0.12(-1.31%) |
Apr 27, 2016 | 9.391 | 9.490 | 9.372 | 9.490 | 261,102 | +0.11(+1.19%) |
Apr 26, 2016 | 9.372 | 9.388 | 9.339 | 9.378 | 247,313 | +0.01(+0.14%) |
Apr 25, 2016 | 9.385 | 9.398 | 9.339 | 9.365 | 216,160 | +0.00(+0.00%) |
Apr 22, 2016 | 9.378 | 9.431 | 9.365 | 9.365 | 175,891 | -0.02(-0.21%) |
Apr 21, 2016 | 9.391 | 9.424 | 9.385 | 9.385 | 181,806 | -0.01(-0.07%) |
Apr 20, 2016 | 9.405 | 9.418 | 9.359 | 9.391 | 178,017 | +0.03(+0.35%) |
Apr 19, 2016 | 9.444 | 9.450 | 9.352 | 9.359 | 228,954 | -0.10(-1.04%) |
Apr 18, 2016 | 9.391 | 9.477 | 9.385 | 9.457 | 264,815 | +0.09(+0.91%) |
Apr 15, 2016 | 9.359 | 9.378 | 9.359 | 9.372 | 118,852 | +0.05(+0.49%) |
Apr 14, 2016 | 9.345 | 9.365 | 9.326 | 9.326 | 207,077 | +0.00(+0.00%) |
Apr 13, 2016 | 9.398 | 9.398 | 9.326 | 9.326 | 214,902 | -0.05(-0.49%) |
Apr 12, 2016 | 9.352 | 9.398 | 9.352 | 9.372 | 186,318 | +0.03(+0.35%) |
Apr 11, 2016 | 9.365 | 9.378 | 9.326 | 9.339 | 233,402 | -0.02(-0.26%) |
Apr 08, 2016 | 9.350 | 9.363 | 9.331 | 9.363 | 124,943 | +0.03(+0.35%) |
Apr 07, 2016 | 9.350 | 9.363 | 9.324 | 9.331 | 202,417 | -0.01(-0.07%) |
Apr 06, 2016 | 9.291 | 9.337 | 9.269 | 9.337 | 232,398 | +0.05(+0.56%) |
Apr 05, 2016 | 9.213 | 9.285 | 9.212 | 9.285 | 207,219 | +0.08(+0.92%) |
Apr 04, 2016 | 9.167 | 9.200 | 9.154 | 9.200 | 159,007 | +0.05(+0.50%) |
Apr 01, 2016 | 9.154 | 9.174 | 9.141 | 9.154 | 194,390 | +0.03(+0.36%) |
Mar 31, 2016 | 9.128 | 9.180 | 9.115 | 9.122 | 324,449 | +0.03(+0.29%) |
Mar 30, 2016 | 9.115 | 9.122 | 9.096 | 9.096 | 242,705 | -0.01(-0.14%) |
Mar 29, 2016 | 9.057 | 9.109 | 9.050 | 9.109 | 164,553 | +0.07(+0.79%) |
Mar 28, 2016 | 9.050 | 9.063 | 9.024 | 9.037 | 128,922 | +0.03(+0.29%) |
Mar 24, 2016 | 9.037 | 9.011 | 9.011 | 9.011 | 169,505 | -0.02(-0.22%) |
Mar 23, 2016 | 9.096 | 9.109 | 9.030 | 9.030 | 304,029 | -0.08(-0.86%) |
Mar 22, 2016 | 9.089 | 9.115 | 9.070 | 9.109 | 190,282 | +0.05(+0.50%) |
Mar 21, 2016 | 9.030 | 9.070 | 9.030 | 9.063 | 112,521 | +0.01(+0.14%) |
Mar 18, 2016 | 9.102 | 9.115 | 9.050 | 9.050 | 176,795 | -0.03(-0.29%) |
Mar 17, 2016 | 9.070 | 9.102 | 9.011 | 9.076 | 308,039 | +0.03(+0.29%) |
Mar 16, 2016 | 9.017 | 9.050 | 8.985 | 9.050 | 300,068 | +0.07(+0.80%) |
Mar 15, 2016 | 9.024 | 9.024 | 8.978 | 8.978 | 119,111 | -0.02(-0.22%) |
Mar 14, 2016 | 8.998 | 9.017 | 8.985 | 8.998 | 106,567 | +0.05(+0.51%) |
Mar 11, 2016 | 8.939 | 8.991 | 8.939 | 8.952 | 122,661 | +0.01(+0.15%) |
Mar 10, 2016 | 8.991 | 8.991 | 8.939 | 8.939 | 173,353 | +0.00(+0.02%) |
Mar 09, 2016 | 8.970 | 8.989 | 8.937 | 8.937 | 164,920 | +0.00(+0.00%) |
Mar 08, 2016 | 8.950 | 8.983 | 8.937 | 8.937 | 203,430 | -0.01(-0.15%) |
Mar 07, 2016 | 8.924 | 8.950 | 8.911 | 8.950 | 249,223 | +0.05(+0.58%) |
Mar 04, 2016 | 8.963 | 9.002 | 8.898 | 8.898 | 400,478 | -0.05(-0.51%) |
Mar 03, 2016 | 8.950 | 8.963 | 8.931 | 8.944 | 175,525 | +0.01(+0.07%) |
Mar 02, 2016 | 8.911 | 8.957 | 8.879 | 8.937 | 283,377 | +0.02(+0.22%) |
Mar 01, 2016 | 8.872 | 8.918 | 8.846 | 8.918 | 275,932 | +0.08(+0.96%) |
Feb 29, 2016 | 8.918 | 8.918 | 8.833 | 8.833 | 266,182 | -0.03(-0.29%) |
Feb 26, 2016 | 8.905 | 8.905 | 8.846 | 8.859 | 270,391 | -0.06(-0.66%) |
Feb 25, 2016 | 8.937 | 8.950 | 8.911 | 8.918 | 189,336 | -0.01(-0.07%) |
Feb 24, 2016 | 8.872 | 8.924 | 8.872 | 8.924 | 371,236 | +0.06(+0.66%) |
Feb 23, 2016 | 8.814 | 8.885 | 8.814 | 8.866 | 179,303 | +0.06(+0.74%) |
Feb 22, 2016 | 8.911 | 8.911 | 8.801 | 8.801 | 225,036 | -0.07(-0.80%) |
Feb 19, 2016 | 8.853 | 8.872 | 8.833 | 8.872 | 158,728 | +0.03(+0.37%) |
Feb 18, 2016 | 8.801 | 8.846 | 8.788 | 8.840 | 343,415 | +0.05(+0.52%) |
Feb 17, 2016 | 8.788 | 8.807 | 8.755 | 8.794 | 396,418 | +0.04(+0.44%) |
Feb 16, 2016 | 8.827 | 8.840 | 8.749 | 8.755 | 356,522 | -0.06(-0.74%) |
Feb 12, 2016 | 8.918 | 8.820 | 8.820 | 8.820 | 349,445 | -0.08(-0.88%) |
Feb 11, 2016 | 8.924 | 8.950 | 8.898 | 8.898 | 255,372 | -0.01(-0.07%) |
Feb 10, 2016 | 8.905 | 8.944 | 8.899 | 8.905 | 139,454 | +0.04(+0.46%) |
Feb 09, 2016 | 8.909 | 8.922 | 8.864 | 8.864 | 254,445 | -0.01(-0.15%) |
Feb 08, 2016 | 8.877 | 8.928 | 8.870 | 8.877 | 287,667 | +0.03(+0.36%) |
Feb 05, 2016 | 8.857 | 8.877 | 8.832 | 8.844 | 257,512 | +0.03(+0.37%) |
Feb 04, 2016 | 8.870 | 8.870 | 8.812 | 8.812 | 114,336 | -0.02(-0.22%) |
Feb 03, 2016 | 8.870 | 8.890 | 8.825 | 8.832 | 205,502 | -0.01(-0.07%) |
Feb 02, 2016 | 8.844 | 8.883 | 8.837 | 8.838 | 161,360 | +0.02(+0.22%) |