Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.634 | 9.673 | 9.454 | 9.537 | 518,413 | -0.09(-0.94%) |
Apr 28, 2016 | 9.621 | 9.720 | 9.607 | 9.628 | 407,513 | +0.00(+0.00%) |
Apr 27, 2016 | 9.564 | 9.691 | 9.564 | 9.628 | 600,852 | +0.07(+0.71%) |
Apr 26, 2016 | 9.542 | 9.635 | 9.530 | 9.560 | 466,132 | +0.03(+0.36%) |
Apr 25, 2016 | 9.503 | 9.553 | 9.447 | 9.526 | 437,605 | +0.02(+0.21%) |
Apr 22, 2016 | 9.467 | 9.641 | 9.467 | 9.505 | 780,578 | +0.05(+0.50%) |
Apr 21, 2016 | 9.496 | 9.499 | 9.379 | 9.458 | 543,162 | -0.02(-0.21%) |
Apr 20, 2016 | 9.429 | 9.496 | 9.318 | 9.478 | 622,984 | +0.03(+0.34%) |
Apr 19, 2016 | 9.392 | 9.481 | 9.377 | 9.447 | 758,598 | +0.07(+0.72%) |
Apr 18, 2016 | 9.327 | 9.404 | 9.316 | 9.379 | 482,483 | +0.00(+0.00%) |
Apr 15, 2016 | 9.372 | 9.446 | 9.345 | 9.379 | 319,077 | +0.00(+0.02%) |
Apr 14, 2016 | 9.386 | 9.426 | 9.327 | 9.377 | 1,537,580 | -0.03(-0.29%) |
Apr 13, 2016 | 9.406 | 9.406 | 9.343 | 9.404 | 1,076,091 | -0.00(-0.02%) |
Apr 12, 2016 | 9.343 | 9.431 | 9.252 | 9.406 | 1,651,991 | +0.12(+1.24%) |
Apr 11, 2016 | 9.225 | 9.345 | 9.202 | 9.291 | 618,517 | +0.10(+1.11%) |
Apr 08, 2016 | 9.067 | 9.205 | 9.067 | 9.189 | 1,367,133 | +0.22(+2.50%) |
Apr 07, 2016 | 9.044 | 9.092 | 8.942 | 8.965 | 880,541 | -0.12(-1.32%) |
Apr 06, 2016 | 9.056 | 9.135 | 9.008 | 9.085 | 718,457 | +0.00(+0.02%) |
Apr 05, 2016 | 8.936 | 9.155 | 8.841 | 9.083 | 1,370,870 | -0.03(-0.37%) |
Apr 04, 2016 | 9.413 | 9.440 | 9.094 | 9.117 | 1,396,473 | -0.35(-3.66%) |
Apr 01, 2016 | 9.465 | 9.560 | 9.354 | 9.463 | 694,083 | -0.06(-0.66%) |
Mar 31, 2016 | 9.370 | 9.571 | 9.329 | 9.526 | 813,970 | +0.17(+1.86%) |
Mar 30, 2016 | 9.270 | 9.395 | 9.241 | 9.352 | 743,627 | +0.13(+1.45%) |
Mar 29, 2016 | 9.160 | 9.241 | 9.083 | 9.218 | 560,730 | +0.07(+0.72%) |
Mar 28, 2016 | 9.022 | 9.170 | 9.008 | 9.153 | 849,458 | +0.13(+1.45%) |
Mar 24, 2016 | 8.893 | 9.022 | 9.022 | 9.022 | 1,003,072 | +0.04(+0.40%) |
Mar 23, 2016 | 9.191 | 9.202 | 8.985 | 8.985 | 1,130,588 | -0.21(-2.26%) |
Mar 22, 2016 | 9.182 | 9.252 | 9.069 | 9.193 | 912,791 | -0.01(-0.15%) |
Mar 21, 2016 | 9.078 | 9.218 | 9.062 | 9.207 | 843,925 | +0.13(+1.42%) |
Mar 18, 2016 | 9.144 | 9.175 | 9.069 | 9.078 | 1,107,298 | -0.02(-0.25%) |
Mar 17, 2016 | 9.051 | 9.196 | 9.040 | 9.101 | 1,241,368 | +0.06(+0.63%) |
Mar 16, 2016 | 8.981 | 9.098 | 8.936 | 9.044 | 873,858 | +0.05(+0.50%) |
Mar 15, 2016 | 8.816 | 9.004 | 8.746 | 8.999 | 561,933 | +0.10(+1.14%) |
Mar 14, 2016 | 8.895 | 8.940 | 8.809 | 8.897 | 391,353 | -0.02(-0.28%) |
Mar 11, 2016 | 8.875 | 8.956 | 8.823 | 8.922 | 701,443 | +0.11(+1.23%) |
Mar 10, 2016 | 8.859 | 8.922 | 8.723 | 8.814 | 649,684 | -0.04(-0.41%) |
Mar 09, 2016 | 8.775 | 8.875 | 8.725 | 8.850 | 779,287 | +0.11(+1.27%) |
Mar 08, 2016 | 8.852 | 8.861 | 8.703 | 8.739 | 895,516 | -0.06(-0.72%) |
Mar 07, 2016 | 8.515 | 8.820 | 8.481 | 8.802 | 924,175 | +0.25(+2.93%) |
Mar 04, 2016 | 8.486 | 8.551 | 8.411 | 8.551 | 1,015,637 | +0.10(+1.23%) |
Mar 03, 2016 | 8.465 | 8.470 | 8.322 | 8.447 | 1,206,133 | +0.01(+0.08%) |
Mar 02, 2016 | 8.592 | 8.601 | 8.375 | 8.441 | 797,097 | -0.16(-1.81%) |
Mar 01, 2016 | 8.572 | 8.676 | 8.472 | 8.597 | 1,946,239 | +0.08(+0.98%) |
Feb 29, 2016 | 8.418 | 8.520 | 8.418 | 8.513 | 1,083,787 | +0.09(+1.13%) |
Feb 26, 2016 | 8.366 | 8.445 | 8.350 | 8.418 | 1,092,765 | +0.08(+0.92%) |
Feb 25, 2016 | 8.183 | 8.356 | 8.183 | 8.341 | 1,230,267 | +0.18(+2.19%) |
Feb 24, 2016 | 8.044 | 8.234 | 7.944 | 8.162 | 1,405,373 | +0.08(+0.94%) |
Feb 23, 2016 | 7.995 | 8.105 | 7.951 | 8.087 | 1,074,483 | +0.15(+1.88%) |
Feb 22, 2016 | 7.993 | 8.120 | 7.860 | 7.938 | 2,220,407 | +0.08(+0.96%) |
Feb 19, 2016 | 7.877 | 7.915 | 7.784 | 7.862 | 882,831 | -0.04(-0.56%) |
Feb 18, 2016 | 7.869 | 7.975 | 7.855 | 7.906 | 1,383,624 | +0.07(+0.88%) |
Feb 17, 2016 | 7.808 | 7.886 | 7.742 | 7.837 | 1,603,328 | +0.14(+1.79%) |
Feb 16, 2016 | 7.719 | 7.813 | 7.624 | 7.699 | 1,305,045 | +0.07(+0.96%) |
Feb 12, 2016 | 7.659 | 7.626 | 7.626 | 7.626 | 1,588,566 | +0.08(+1.03%) |
Feb 11, 2016 | 7.726 | 7.755 | 7.448 | 7.548 | 2,373,387 | -0.26(-3.39%) |
Feb 10, 2016 | 7.864 | 7.953 | 7.784 | 7.813 | 961,868 | -0.09(-1.10%) |
Feb 09, 2016 | 7.857 | 8.002 | 7.842 | 7.900 | 1,394,321 | -0.02(-0.20%) |
Feb 08, 2016 | 7.933 | 8.002 | 7.831 | 7.915 | 1,318,837 | -0.06(-0.70%) |
Feb 05, 2016 | 8.084 | 8.160 | 7.969 | 7.971 | 1,554,521 | -0.11(-1.35%) |
Feb 04, 2016 | 7.967 | 8.122 | 7.967 | 8.080 | 1,298,225 | +0.16(+2.02%) |
Feb 03, 2016 | 7.831 | 7.962 | 7.686 | 7.920 | 1,563,106 | +0.16(+2.09%) |
Feb 02, 2016 | 7.882 | 7.906 | 7.724 | 7.757 | 655,283 | -0.15(-1.91%) |