Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.832 | 9.863 | 9.682 | 9.708 | 2,728 | +0.04(+0.44%) |
Apr 28, 2016 | 9.717 | 9.717 | 9.665 | 9.665 | 6,940 | +0.00(+0.00%) |
Apr 27, 2016 | 9.835 | 9.835 | 9.665 | 9.665 | 756 | +0.09(+0.90%) |
Apr 26, 2016 | 9.536 | 9.579 | 9.536 | 9.579 | 931 | +0.04(+0.46%) |
Apr 22, 2016 | 9.536 | 9.535 | 9.535 | 9.535 | 1,629 | -0.00(-0.01%) |
Apr 21, 2016 | 9.538 | 9.542 | 9.536 | 9.536 | 2,211 | -0.04(-0.45%) |
Apr 20, 2016 | 9.579 | 9.579 | 9.579 | 9.579 | 758 | -0.00(-0.00%) |
Apr 19, 2016 | 9.579 | 9.579 | 9.579 | 9.579 | 756 | +0.00(+0.00%) |
Apr 18, 2016 | 9.923 | 9.923 | 9.579 | 9.579 | 1,763 | -0.30(-3.04%) |
Apr 15, 2016 | 9.880 | 9.880 | 9.880 | 9.880 | 552 | +0.00(+0.00%) |
Apr 14, 2016 | 9.828 | 9.880 | 9.828 | 9.880 | 1,111 | +0.03(+0.35%) |
Apr 13, 2016 | 9.794 | 9.845 | 9.794 | 9.845 | 5,186 | +0.00(+0.00%) |
Apr 12, 2016 | 9.837 | 9.845 | 9.815 | 9.845 | 3,337 | +0.01(+0.09%) |
Apr 11, 2016 | 9.837 | 9.837 | 9.794 | 9.837 | 3,569 | +0.01(+0.09%) |
Apr 08, 2016 | 9.837 | 9.914 | 9.828 | 9.828 | 2,899 | -0.01(-0.09%) |
Apr 07, 2016 | 9.649 | 9.837 | 9.537 | 9.837 | 9,411 | +0.31(+3.23%) |
Apr 06, 2016 | 9.489 | 9.529 | 9.489 | 9.529 | 634 | +0.06(+0.63%) |
Apr 05, 2016 | 9.375 | 9.469 | 9.375 | 9.469 | 1,404 | -0.02(-0.18%) |
Apr 04, 2016 | 9.247 | 9.486 | 9.200 | 9.486 | 19,746 | +0.24(+2.59%) |
Apr 01, 2016 | 9.580 | 9.580 | 9.247 | 9.247 | 30,106 | -0.18(-1.91%) |
Mar 31, 2016 | 9.460 | 9.460 | 9.426 | 9.426 | 3,476 | +0.02(+0.18%) |
Mar 30, 2016 | 9.409 | 9.409 | 9.409 | 9.409 | 526 | +0.04(+0.46%) |
Mar 29, 2016 | 9.366 | 9.683 | 9.366 | 9.366 | 6,544 | -0.13(-1.38%) |
Mar 28, 2016 | 9.580 | 9.691 | 9.497 | 9.497 | 8,001 | -0.15(-1.57%) |
Mar 24, 2016 | 9.632 | 9.649 | 9.649 | 9.649 | 2,805 | -0.08(-0.87%) |
Mar 23, 2016 | 9.811 | 9.811 | 9.709 | 9.733 | 1,690 | +0.01(+0.05%) |
Mar 21, 2016 | 9.837 | 9.728 | 9.728 | 9.728 | 4,793 | -0.11(-1.10%) |
Mar 18, 2016 | 9.905 | 9.905 | 9.826 | 9.837 | 13,145 | -0.07(-0.72%) |
Mar 17, 2016 | 9.948 | 9.957 | 9.845 | 9.908 | 2,818 | -0.23(-2.25%) |
Mar 16, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 123 | +0.09(+0.85%) |
Mar 15, 2016 | 10.18 | 10.18 | 10.05 | 10.05 | 237 | +0.09(+0.86%) |
Mar 14, 2016 | 10.01 | 10.09 | 9.965 | 9.965 | 1,060 | -0.01(-0.07%) |
Mar 11, 2016 | 9.888 | 9.972 | 9.880 | 9.972 | 3,193 | -0.00(-0.02%) |
Mar 10, 2016 | 9.982 | 10.06 | 9.974 | 9.974 | 2,919 | -0.17(-1.64%) |
Mar 09, 2016 | 9.965 | 10.14 | 9.965 | 10.14 | 1,525 | -0.02(-0.15%) |
Mar 08, 2016 | 10.14 | 10.18 | 10.02 | 10.16 | 2,193 | -0.07(-0.68%) |
Mar 07, 2016 | 10.20 | 10.23 | 10.20 | 10.23 | 866 | +0.10(+1.01%) |
Mar 04, 2016 | 10.09 | 10.12 | 10.09 | 10.12 | 1,800 | -0.87(-7.91%) |
Mar 03, 2016 | 10.22 | 10.99 | 10.22 | 10.99 | 708 | +0.69(+6.75%) |
Mar 02, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 220 | +0.15(+1.51%) |
Mar 01, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 727 | -0.08(-0.76%) |
Feb 29, 2016 | 10.26 | 10.27 | 10.22 | 10.22 | 2,158 | -0.04(-0.40%) |
Feb 26, 2016 | 10.14 | 10.26 | 10.14 | 10.26 | 1,070 | +0.01(+0.07%) |
Feb 25, 2016 | 10.22 | 10.26 | 10.22 | 10.26 | 1,052 | -0.01(-0.08%) |
Feb 24, 2016 | 10.26 | 10.26 | 10.25 | 10.26 | 2,651 | -0.00(-0.00%) |
Feb 23, 2016 | 10.27 | 10.29 | 10.26 | 10.26 | 4,893 | +0.00(+0.00%) |
Feb 22, 2016 | 10.19 | 10.26 | 10.19 | 10.26 | 430 | +0.02(+0.17%) |
Feb 19, 2016 | 10.23 | 10.25 | 10.23 | 10.25 | 1,586 | +0.07(+0.66%) |
Feb 18, 2016 | 10.25 | 10.25 | 10.05 | 10.18 | 796 | -0.07(-0.65%) |
Feb 17, 2016 | 10.26 | 10.26 | 10.25 | 10.25 | 5,050 | +0.03(+0.29%) |
Feb 16, 2016 | 10.26 | 10.26 | 10.22 | 10.22 | 3,306 | -0.08(-0.77%) |
Feb 12, 2016 | 10.31 | 10.30 | 10.30 | 10.30 | 2,688 | +0.13(+1.32%) |
Feb 11, 2016 | 10.26 | 10.26 | 10.15 | 10.16 | 1,305 | -0.12(-1.17%) |
Feb 10, 2016 | 10.35 | 10.35 | 10.27 | 10.28 | 4,940 | -0.07(-0.64%) |
Feb 09, 2016 | 10.35 | 10.35 | 10.34 | 10.35 | 1,365 | -0.10(-0.98%) |
Feb 08, 2016 | 10.44 | 10.45 | 10.44 | 10.45 | 2,020 | +0.03(+0.25%) |
Feb 05, 2016 | 10.44 | 10.44 | 10.43 | 10.43 | 264 | -0.03(-0.33%) |
Feb 04, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 329 | +0.02(+0.16%) |
Feb 03, 2016 | 10.55 | 10.55 | 10.44 | 10.44 | 762 | -0.40(-3.71%) |
Feb 02, 2016 | 10.37 | 10.85 | 10.37 | 10.85 | 2,341 | -0.02(-0.16%) |