Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.520 | 9.539 | 9.400 | 9.470 | 194,061 | -0.04(-0.42%) |
Apr 28, 2016 | 9.500 | 9.610 | 9.490 | 9.510 | 94,649 | -0.07(-0.73%) |
Apr 27, 2016 | 9.520 | 9.580 | 9.510 | 9.580 | 79,650 | +0.08(+0.84%) |
Apr 26, 2016 | 9.480 | 9.500 | 9.470 | 9.500 | 107,588 | +0.02(+0.21%) |
Apr 25, 2016 | 9.480 | 9.550 | 9.460 | 9.480 | 63,770 | -0.05(-0.52%) |
Apr 22, 2016 | 9.490 | 9.530 | 9.460 | 9.530 | 78,654 | +0.04(+0.42%) |
Apr 21, 2016 | 9.540 | 9.540 | 9.460 | 9.490 | 77,798 | -0.03(-0.32%) |
Apr 20, 2016 | 9.470 | 9.530 | 9.460 | 9.520 | 137,732 | +0.01(+0.11%) |
Apr 19, 2016 | 9.420 | 9.510 | 9.410 | 9.510 | 159,008 | +0.08(+0.85%) |
Apr 18, 2016 | 9.410 | 9.430 | 9.380 | 9.430 | 82,311 | +0.05(+0.53%) |
Apr 15, 2016 | 9.430 | 9.460 | 9.380 | 9.380 | 72,574 | -0.05(-0.53%) |
Apr 14, 2016 | 9.430 | 9.470 | 9.360 | 9.430 | 63,463 | -0.02(-0.21%) |
Apr 13, 2016 | 9.370 | 9.450 | 9.370 | 9.450 | 91,922 | +0.02(+0.21%) |
Apr 12, 2016 | 9.480 | 9.490 | 9.420 | 9.430 | 114,551 | -0.01(-0.11%) |
Apr 11, 2016 | 9.480 | 9.510 | 9.430 | 9.440 | 109,490 | +0.03(+0.32%) |
Apr 08, 2016 | 9.380 | 9.460 | 9.360 | 9.410 | 108,653 | +0.06(+0.64%) |
Apr 07, 2016 | 9.340 | 9.350 | 9.240 | 9.350 | 165,926 | +0.00(+0.00%) |
Apr 06, 2016 | 9.340 | 9.380 | 9.280 | 9.350 | 338,183 | +0.08(+0.86%) |
Apr 05, 2016 | 9.290 | 9.340 | 9.260 | 9.270 | 80,401 | -0.10(-1.07%) |
Apr 04, 2016 | 9.550 | 9.550 | 9.370 | 9.370 | 111,169 | -0.18(-1.88%) |
Apr 01, 2016 | 9.560 | 9.560 | 9.490 | 9.550 | 148,724 | -0.03(-0.31%) |
Mar 31, 2016 | 9.500 | 9.580 | 9.410 | 9.580 | 878,492 | +0.13(+1.38%) |
Mar 30, 2016 | 9.450 | 9.450 | 9.360 | 9.450 | 140,727 | +0.06(+0.64%) |
Mar 29, 2016 | 9.310 | 9.400 | 9.260 | 9.390 | 109,474 | +0.03(+0.32%) |
Mar 28, 2016 | 9.330 | 9.360 | 9.250 | 9.360 | 84,085 | +0.08(+0.86%) |
Mar 24, 2016 | 9.240 | 9.280 | 9.280 | 9.280 | 135,300 | -0.05(-0.54%) |
Mar 23, 2016 | 9.380 | 9.450 | 9.280 | 9.330 | 144,556 | -0.08(-0.85%) |
Mar 22, 2016 | 9.440 | 9.500 | 9.400 | 9.410 | 83,788 | -0.07(-0.74%) |
Mar 21, 2016 | 9.490 | 9.490 | 9.400 | 9.480 | 98,912 | -0.01(-0.11%) |
Mar 18, 2016 | 9.450 | 9.490 | 9.380 | 9.490 | 105,099 | +0.04(+0.42%) |
Mar 17, 2016 | 9.380 | 9.450 | 9.330 | 9.450 | 124,934 | +0.10(+1.07%) |
Mar 16, 2016 | 9.230 | 9.350 | 9.200 | 9.350 | 105,363 | +0.03(+0.32%) |
Mar 15, 2016 | 9.370 | 9.399 | 9.290 | 9.320 | 138,781 | -0.08(-0.85%) |
Mar 14, 2016 | 9.450 | 9.480 | 9.370 | 9.400 | 176,642 | -0.06(-0.63%) |
Mar 11, 2016 | 9.400 | 9.460 | 9.370 | 9.460 | 106,101 | +0.15(+1.61%) |
Mar 10, 2016 | 9.450 | 9.450 | 9.290 | 9.310 | 90,437 | -0.09(-0.96%) |
Mar 09, 2016 | 9.320 | 9.410 | 9.300 | 9.400 | 85,644 | +0.08(+0.86%) |
Mar 08, 2016 | 9.430 | 9.480 | 9.320 | 9.320 | 78,151 | -0.12(-1.27%) |
Mar 07, 2016 | 9.390 | 9.460 | 9.360 | 9.440 | 128,223 | +0.02(+0.21%) |
Mar 04, 2016 | 9.370 | 9.397 | 9.370 | 9.420 | 84,189 | +0.05(+0.53%) |
Mar 03, 2016 | 9.260 | 9.370 | 9.240 | 9.370 | 84,713 | +0.14(+1.52%) |
Mar 02, 2016 | 9.310 | 9.310 | 9.210 | 9.230 | 77,591 | -0.10(-1.07%) |
Mar 01, 2016 | 9.230 | 9.330 | 9.140 | 9.330 | 179,455 | +0.18(+1.97%) |
Feb 29, 2016 | 9.150 | 9.210 | 9.100 | 9.150 | 80,584 | +0.03(+0.33%) |
Feb 26, 2016 | 9.060 | 9.120 | 9.020 | 9.120 | 69,987 | +0.04(+0.44%) |
Feb 25, 2016 | 8.920 | 9.080 | 8.870 | 9.080 | 76,129 | +0.23(+2.60%) |
Feb 24, 2016 | 8.920 | 8.960 | 8.850 | 8.850 | 102,036 | -0.12(-1.34%) |
Feb 23, 2016 | 9.050 | 9.050 | 8.890 | 8.970 | 66,068 | -0.07(-0.77%) |
Feb 22, 2016 | 9.080 | 9.110 | 9.000 | 9.040 | 96,829 | +0.10(+1.12%) |
Feb 19, 2016 | 8.990 | 8.990 | 8.900 | 8.940 | 72,611 | -0.07(-0.78%) |
Feb 18, 2016 | 9.080 | 9.080 | 8.940 | 9.010 | 79,333 | -0.01(-0.11%) |
Feb 17, 2016 | 9.050 | 9.059 | 8.940 | 9.020 | 106,009 | -0.02(-0.22%) |
Feb 16, 2016 | 9.040 | 9.040 | 8.910 | 9.040 | 84,822 | +0.04(+0.44%) |
Feb 12, 2016 | 8.960 | 9.000 | 9.000 | 9.000 | 115,500 | +0.18(+2.04%) |
Feb 11, 2016 | 8.780 | 8.980 | 8.670 | 8.820 | 216,307 | -0.06(-0.68%) |
Feb 10, 2016 | 8.900 | 8.990 | 8.840 | 8.880 | 79,248 | +0.01(+0.11%) |
Feb 09, 2016 | 8.910 | 8.961 | 8.840 | 8.870 | 169,173 | -0.08(-0.89%) |
Feb 08, 2016 | 9.150 | 9.150 | 8.910 | 8.950 | 162,481 | -0.30(-3.24%) |
Feb 05, 2016 | 9.450 | 9.450 | 9.190 | 9.250 | 108,904 | -0.22(-2.32%) |
Feb 04, 2016 | 9.370 | 9.470 | 9.300 | 9.470 | 114,546 | +0.03(+0.32%) |
Feb 03, 2016 | 9.430 | 9.440 | 9.300 | 9.440 | 162,267 | +0.10(+1.07%) |
Feb 02, 2016 | 9.430 | 9.430 | 9.320 | 9.340 | 112,419 | -0.17(-1.79%) |