Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.572 | 9.613 | 9.537 | 9.579 | 74,363 | +0.01(+0.15%) |
Apr 28, 2016 | 9.620 | 9.620 | 9.530 | 9.565 | 101,228 | +0.00(+0.00%) |
Apr 27, 2016 | 9.606 | 9.606 | 9.542 | 9.565 | 60,151 | +0.01(+0.15%) |
Apr 26, 2016 | 9.572 | 9.579 | 9.523 | 9.551 | 48,295 | +0.01(+0.15%) |
Apr 25, 2016 | 9.509 | 9.537 | 9.481 | 9.537 | 33,951 | +0.01(+0.07%) |
Apr 22, 2016 | 9.454 | 9.530 | 9.454 | 9.530 | 46,921 | +0.07(+0.73%) |
Apr 21, 2016 | 9.447 | 9.467 | 9.382 | 9.460 | 46,192 | +0.02(+0.23%) |
Apr 20, 2016 | 9.419 | 9.460 | 9.419 | 9.439 | 30,379 | +0.02(+0.20%) |
Apr 19, 2016 | 9.434 | 9.434 | 9.407 | 9.421 | 35,563 | +0.03(+0.29%) |
Apr 18, 2016 | 9.358 | 9.407 | 9.306 | 9.393 | 59,620 | +0.05(+0.59%) |
Apr 15, 2016 | 9.289 | 9.344 | 9.289 | 9.338 | 55,082 | +0.06(+0.60%) |
Apr 14, 2016 | 9.289 | 9.317 | 9.275 | 9.282 | 29,583 | -0.01(-0.07%) |
Apr 13, 2016 | 9.289 | 9.331 | 9.268 | 9.289 | 45,231 | +0.01(+0.15%) |
Apr 12, 2016 | 9.296 | 9.296 | 9.270 | 9.275 | 29,358 | -0.01(-0.07%) |
Apr 11, 2016 | 9.241 | 9.317 | 9.227 | 9.282 | 36,022 | +0.03(+0.30%) |
Apr 08, 2016 | 9.344 | 9.344 | 9.227 | 9.254 | 73,240 | +0.02(+0.22%) |
Apr 07, 2016 | 9.386 | 9.407 | 9.234 | 9.234 | 69,048 | -0.18(-1.91%) |
Apr 06, 2016 | 9.393 | 9.434 | 9.324 | 9.414 | 49,558 | +0.04(+0.44%) |
Apr 05, 2016 | 9.344 | 9.372 | 9.318 | 9.372 | 28,424 | +0.04(+0.45%) |
Apr 04, 2016 | 9.351 | 9.351 | 9.307 | 9.331 | 21,503 | +0.00(+0.00%) |
Apr 01, 2016 | 9.365 | 9.400 | 9.293 | 9.331 | 52,134 | -0.08(-0.81%) |
Mar 31, 2016 | 9.241 | 9.407 | 9.225 | 9.407 | 172,829 | +0.18(+1.95%) |
Mar 30, 2016 | 9.247 | 9.247 | 9.213 | 9.227 | 28,959 | +0.00(+0.00%) |
Mar 29, 2016 | 9.227 | 9.241 | 9.205 | 9.227 | 33,849 | +0.01(+0.08%) |
Mar 28, 2016 | 9.178 | 9.220 | 9.157 | 9.220 | 46,946 | +0.00(+0.00%) |
Mar 24, 2016 | 9.247 | 9.220 | 9.220 | 9.220 | 33,084 | +0.00(+0.00%) |
Mar 23, 2016 | 9.206 | 9.220 | 9.185 | 9.220 | 41,040 | +0.01(+0.15%) |
Mar 22, 2016 | 9.213 | 9.213 | 9.180 | 9.206 | 19,567 | -0.01(-0.08%) |
Mar 21, 2016 | 9.213 | 9.213 | 9.157 | 9.213 | 87,646 | +0.00(+0.00%) |
Mar 18, 2016 | 9.088 | 9.213 | 9.088 | 9.213 | 51,843 | +0.12(+1.29%) |
Mar 17, 2016 | 9.102 | 9.109 | 9.068 | 9.095 | 101,274 | +0.02(+0.23%) |
Mar 16, 2016 | 9.109 | 9.109 | 9.071 | 9.074 | 32,871 | +0.01(+0.06%) |
Mar 15, 2016 | 9.069 | 9.111 | 9.044 | 9.069 | 73,739 | +0.01(+0.15%) |
Mar 14, 2016 | 9.042 | 9.069 | 9.028 | 9.055 | 49,694 | +0.03(+0.38%) |
Mar 11, 2016 | 9.021 | 9.035 | 9.005 | 9.021 | 70,244 | +0.07(+0.77%) |
Mar 10, 2016 | 9.000 | 9.000 | 8.938 | 8.952 | 58,405 | -0.04(-0.46%) |
Mar 09, 2016 | 8.993 | 8.993 | 8.959 | 8.993 | 27,066 | +0.06(+0.62%) |
Mar 08, 2016 | 8.925 | 8.945 | 8.877 | 8.938 | 53,709 | +0.01(+0.15%) |
Mar 07, 2016 | 8.897 | 8.925 | 8.849 | 8.925 | 25,794 | +0.03(+0.31%) |
Mar 04, 2016 | 8.856 | 8.897 | 8.835 | 8.897 | 25,244 | +0.03(+0.31%) |
Mar 03, 2016 | 8.814 | 8.876 | 8.773 | 8.869 | 11,731 | +0.08(+0.94%) |
Mar 02, 2016 | 8.704 | 8.787 | 8.697 | 8.787 | 23,900 | +0.05(+0.55%) |
Mar 01, 2016 | 8.711 | 8.766 | 8.697 | 8.738 | 105,050 | -0.01(-0.16%) |
Feb 29, 2016 | 8.745 | 8.752 | 8.732 | 8.752 | 29,909 | +0.01(+0.16%) |
Feb 26, 2016 | 8.745 | 8.787 | 8.725 | 8.738 | 28,842 | -0.02(-0.24%) |
Feb 25, 2016 | 8.773 | 8.787 | 8.718 | 8.759 | 30,483 | -0.03(-0.39%) |
Feb 24, 2016 | 8.780 | 8.800 | 8.761 | 8.794 | 37,623 | +0.01(+0.16%) |
Feb 23, 2016 | 8.718 | 8.780 | 8.718 | 8.780 | 37,566 | +0.01(+0.16%) |
Feb 22, 2016 | 8.745 | 8.787 | 8.745 | 8.766 | 26,712 | +0.00(+0.00%) |
Feb 19, 2016 | 8.690 | 8.766 | 8.690 | 8.766 | 14,532 | +0.09(+1.03%) |
Feb 18, 2016 | 8.670 | 8.683 | 8.669 | 8.676 | 31,908 | +0.02(+0.23%) |
Feb 17, 2016 | 8.683 | 8.683 | 8.650 | 8.657 | 29,244 | -0.00(-0.01%) |
Feb 16, 2016 | 8.664 | 8.691 | 8.596 | 8.657 | 61,892 | +0.00(+0.00%) |
Feb 12, 2016 | 8.637 | 8.657 | 8.657 | 8.657 | 34,110 | -0.00(-0.06%) |
Feb 11, 2016 | 8.671 | 8.692 | 8.657 | 8.662 | 27,686 | -0.00(-0.02%) |
Feb 10, 2016 | 8.705 | 8.726 | 8.664 | 8.664 | 31,862 | -0.05(-0.63%) |
Feb 09, 2016 | 8.767 | 8.767 | 8.671 | 8.719 | 47,233 | -0.03(-0.39%) |
Feb 08, 2016 | 8.788 | 8.788 | 8.726 | 8.754 | 41,266 | -0.03(-0.39%) |
Feb 05, 2016 | 8.795 | 8.808 | 8.774 | 8.788 | 58,315 | -0.01(-0.16%) |
Feb 04, 2016 | 8.829 | 8.843 | 8.788 | 8.802 | 34,293 | -0.03(-0.31%) |
Feb 03, 2016 | 8.850 | 8.850 | 8.822 | 8.829 | 27,830 | -0.01(-0.08%) |
Feb 02, 2016 | 8.829 | 8.863 | 8.788 | 8.836 | 46,662 | -0.03(-0.31%) |