Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.857 | 9.937 | 9.816 | 9.836 | 95,057 | +0.01(+0.07%) |
Apr 28, 2016 | 9.870 | 9.883 | 9.803 | 9.830 | 65,247 | +0.00(+0.00%) |
Apr 27, 2016 | 9.810 | 9.863 | 9.795 | 9.830 | 101,238 | +0.06(+0.61%) |
Apr 26, 2016 | 9.796 | 9.814 | 9.763 | 9.770 | 57,872 | -0.03(-0.34%) |
Apr 25, 2016 | 9.823 | 9.823 | 9.796 | 9.803 | 40,078 | -0.01(-0.07%) |
Apr 22, 2016 | 9.772 | 9.837 | 9.770 | 9.810 | 46,102 | +0.05(+0.48%) |
Apr 21, 2016 | 9.750 | 9.803 | 9.723 | 9.763 | 92,094 | +0.02(+0.21%) |
Apr 20, 2016 | 9.877 | 9.903 | 9.743 | 9.743 | 245,858 | -0.08(-0.82%) |
Apr 19, 2016 | 9.803 | 9.843 | 9.803 | 9.823 | 71,884 | +0.00(+0.00%) |
Apr 18, 2016 | 9.890 | 9.897 | 9.823 | 9.823 | 73,000 | -0.03(-0.27%) |
Apr 15, 2016 | 9.910 | 9.910 | 9.803 | 9.850 | 60,220 | -0.04(-0.40%) |
Apr 14, 2016 | 9.783 | 9.917 | 9.783 | 9.890 | 108,764 | +0.06(+0.61%) |
Apr 13, 2016 | 9.850 | 9.850 | 9.790 | 9.830 | 103,341 | +0.03(+0.34%) |
Apr 12, 2016 | 9.876 | 9.913 | 9.794 | 9.796 | 224,393 | -0.11(-1.14%) |
Apr 11, 2016 | 9.863 | 9.916 | 9.863 | 9.909 | 45,370 | +0.03(+0.34%) |
Apr 08, 2016 | 9.890 | 9.916 | 9.876 | 9.876 | 79,054 | +0.03(+0.34%) |
Apr 07, 2016 | 9.903 | 9.989 | 9.836 | 9.843 | 108,764 | -0.06(-0.60%) |
Apr 06, 2016 | 10.00 | 10.03 | 9.896 | 9.903 | 113,185 | -0.07(-0.73%) |
Apr 05, 2016 | 9.929 | 9.979 | 9.929 | 9.976 | 70,732 | +0.07(+0.74%) |
Apr 04, 2016 | 9.929 | 9.949 | 9.896 | 9.903 | 107,627 | +0.03(+0.34%) |
Apr 01, 2016 | 9.883 | 9.929 | 9.838 | 9.870 | 79,683 | -0.01(-0.13%) |
Mar 31, 2016 | 9.883 | 9.936 | 9.856 | 9.883 | 101,822 | +0.03(+0.27%) |
Mar 30, 2016 | 9.830 | 9.929 | 9.790 | 9.856 | 105,462 | +0.07(+0.68%) |
Mar 29, 2016 | 9.777 | 9.843 | 9.777 | 9.790 | 103,438 | +0.03(+0.34%) |
Mar 28, 2016 | 9.750 | 9.803 | 9.730 | 9.757 | 100,490 | -0.01(-0.14%) |
Mar 24, 2016 | 9.737 | 9.770 | 9.770 | 9.770 | 37,916 | +0.00(+0.00%) |
Mar 23, 2016 | 9.750 | 9.770 | 9.743 | 9.770 | 41,187 | +0.01(+0.14%) |
Mar 22, 2016 | 9.730 | 9.770 | 9.726 | 9.757 | 50,516 | +0.00(+0.00%) |
Mar 21, 2016 | 9.743 | 9.757 | 9.710 | 9.757 | 73,129 | +0.05(+0.48%) |
Mar 18, 2016 | 9.743 | 9.757 | 9.650 | 9.710 | 42,744 | -0.06(-0.61%) |
Mar 17, 2016 | 9.750 | 9.770 | 9.731 | 9.770 | 52,527 | +0.03(+0.34%) |
Mar 16, 2016 | 9.723 | 9.737 | 9.677 | 9.737 | 53,861 | +0.03(+0.34%) |
Mar 15, 2016 | 9.737 | 9.757 | 9.703 | 9.703 | 55,346 | -0.05(-0.48%) |
Mar 14, 2016 | 9.730 | 9.763 | 9.730 | 9.750 | 57,661 | +0.01(+0.07%) |
Mar 11, 2016 | 9.723 | 9.777 | 9.710 | 9.743 | 99,928 | +0.06(+0.62%) |
Mar 10, 2016 | 9.697 | 9.730 | 9.657 | 9.683 | 99,421 | -0.01(-0.14%) |
Mar 09, 2016 | 9.697 | 9.717 | 9.677 | 9.697 | 66,563 | +0.03(+0.34%) |
Mar 08, 2016 | 9.650 | 9.683 | 9.631 | 9.664 | 87,396 | +0.00(+0.00%) |
Mar 07, 2016 | 9.650 | 9.664 | 9.624 | 9.664 | 55,030 | +0.02(+0.21%) |
Mar 04, 2016 | 9.664 | 9.670 | 9.637 | 9.644 | 76,087 | -0.02(-0.21%) |
Mar 03, 2016 | 9.578 | 9.683 | 9.578 | 9.664 | 81,132 | +0.07(+0.69%) |
Mar 02, 2016 | 9.644 | 9.657 | 9.597 | 9.597 | 68,536 | -0.07(-0.68%) |
Mar 01, 2016 | 9.617 | 9.664 | 9.594 | 9.664 | 115,656 | +0.07(+0.76%) |
Feb 29, 2016 | 9.551 | 9.591 | 9.538 | 9.591 | 37,846 | +0.05(+0.56%) |
Feb 26, 2016 | 9.631 | 9.637 | 9.531 | 9.538 | 107,241 | -0.10(-1.03%) |
Feb 25, 2016 | 9.617 | 9.657 | 9.591 | 9.637 | 102,876 | +0.00(+0.00%) |
Feb 24, 2016 | 9.657 | 9.697 | 9.597 | 9.637 | 76,538 | +0.03(+0.34%) |
Feb 23, 2016 | 9.591 | 9.697 | 9.558 | 9.604 | 174,820 | +0.00(+0.00%) |
Feb 22, 2016 | 9.518 | 9.604 | 9.465 | 9.604 | 112,510 | +0.12(+1.26%) |
Feb 19, 2016 | 9.498 | 9.531 | 9.454 | 9.485 | 38,864 | -0.01(-0.07%) |
Feb 18, 2016 | 9.405 | 9.511 | 9.390 | 9.492 | 53,186 | +0.13(+1.41%) |
Feb 17, 2016 | 9.458 | 9.465 | 9.339 | 9.359 | 124,950 | -0.04(-0.42%) |
Feb 16, 2016 | 9.478 | 9.485 | 9.392 | 9.399 | 96,905 | -0.05(-0.49%) |
Feb 12, 2016 | 9.690 | 9.445 | 9.445 | 9.445 | 180,996 | -0.21(-2.13%) |
Feb 11, 2016 | 9.650 | 9.716 | 9.631 | 9.650 | 120,176 | -0.00(-0.00%) |
Feb 10, 2016 | 9.611 | 9.664 | 9.611 | 9.650 | 110,626 | +0.00(+0.00%) |
Feb 09, 2016 | 9.598 | 9.683 | 9.598 | 9.650 | 70,962 | +0.05(+0.48%) |
Feb 08, 2016 | 9.644 | 9.657 | 9.604 | 9.604 | 117,078 | -0.04(-0.41%) |
Feb 05, 2016 | 9.644 | 9.650 | 9.623 | 9.644 | 48,490 | +0.00(+0.00%) |
Feb 04, 2016 | 9.624 | 9.670 | 9.617 | 9.644 | 40,541 | +0.00(+0.00%) |
Feb 03, 2016 | 9.650 | 9.690 | 9.598 | 9.644 | 157,289 | +0.03(+0.34%) |
Feb 02, 2016 | 9.552 | 9.657 | 9.552 | 9.611 | 105,367 | -0.02(-0.21%) |