Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.636 | 9.675 | 9.456 | 9.539 | 518,301 | -0.09(-0.94%) |
Apr 28, 2016 | 9.623 | 9.722 | 9.609 | 9.630 | 407,425 | +0.00(+0.00%) |
Apr 27, 2016 | 9.566 | 9.693 | 9.566 | 9.630 | 600,723 | +0.07(+0.71%) |
Apr 26, 2016 | 9.544 | 9.637 | 9.532 | 9.562 | 466,031 | +0.03(+0.36%) |
Apr 25, 2016 | 9.505 | 9.555 | 9.449 | 9.528 | 437,511 | +0.02(+0.21%) |
Apr 22, 2016 | 9.469 | 9.643 | 9.469 | 9.508 | 780,410 | +0.05(+0.50%) |
Apr 21, 2016 | 9.498 | 9.501 | 9.381 | 9.460 | 543,045 | -0.02(-0.21%) |
Apr 20, 2016 | 9.431 | 9.498 | 9.320 | 9.480 | 622,849 | +0.03(+0.34%) |
Apr 19, 2016 | 9.394 | 9.483 | 9.379 | 9.449 | 758,434 | +0.07(+0.72%) |
Apr 18, 2016 | 9.329 | 9.406 | 9.318 | 9.381 | 482,379 | +0.00(+0.00%) |
Apr 15, 2016 | 9.374 | 9.448 | 9.347 | 9.381 | 319,008 | +0.00(+0.02%) |
Apr 14, 2016 | 9.388 | 9.428 | 9.329 | 9.379 | 1,537,248 | -0.03(-0.29%) |
Apr 13, 2016 | 9.408 | 9.408 | 9.345 | 9.406 | 1,075,859 | -0.00(-0.02%) |
Apr 12, 2016 | 9.345 | 9.433 | 9.254 | 9.408 | 1,651,635 | +0.12(+1.24%) |
Apr 11, 2016 | 9.227 | 9.347 | 9.204 | 9.293 | 618,383 | +0.10(+1.11%) |
Apr 08, 2016 | 9.069 | 9.207 | 9.069 | 9.191 | 1,366,838 | +0.22(+2.50%) |
Apr 07, 2016 | 9.046 | 9.094 | 8.944 | 8.967 | 880,351 | -0.12(-1.32%) |
Apr 06, 2016 | 9.057 | 9.137 | 9.010 | 9.087 | 718,302 | +0.00(+0.02%) |
Apr 05, 2016 | 8.938 | 9.157 | 8.843 | 9.085 | 1,370,574 | -0.03(-0.37%) |
Apr 04, 2016 | 9.415 | 9.442 | 9.096 | 9.119 | 1,396,172 | -0.35(-3.66%) |
Apr 01, 2016 | 9.467 | 9.562 | 9.356 | 9.465 | 693,934 | -0.06(-0.66%) |
Mar 31, 2016 | 9.372 | 9.573 | 9.331 | 9.528 | 813,794 | +0.17(+1.86%) |
Mar 30, 2016 | 9.272 | 9.397 | 9.243 | 9.354 | 743,466 | +0.13(+1.45%) |
Mar 29, 2016 | 9.162 | 9.243 | 9.085 | 9.220 | 560,609 | +0.07(+0.72%) |
Mar 28, 2016 | 9.024 | 9.172 | 9.010 | 9.155 | 849,275 | +0.13(+1.45%) |
Mar 24, 2016 | 8.895 | 9.024 | 9.024 | 9.024 | 1,002,856 | +0.04(+0.40%) |
Mar 23, 2016 | 9.193 | 9.204 | 8.987 | 8.987 | 1,130,344 | -0.21(-2.26%) |
Mar 22, 2016 | 9.184 | 9.254 | 9.071 | 9.195 | 912,594 | -0.01(-0.15%) |
Mar 21, 2016 | 9.080 | 9.220 | 9.064 | 9.209 | 843,743 | +0.13(+1.42%) |
Mar 18, 2016 | 9.146 | 9.177 | 9.071 | 9.080 | 1,107,059 | -0.02(-0.25%) |
Mar 17, 2016 | 9.053 | 9.198 | 9.042 | 9.103 | 1,241,101 | +0.06(+0.63%) |
Mar 16, 2016 | 8.983 | 9.100 | 8.938 | 9.046 | 873,670 | +0.05(+0.50%) |
Mar 15, 2016 | 8.818 | 9.005 | 8.748 | 9.001 | 561,811 | +0.10(+1.14%) |
Mar 14, 2016 | 8.897 | 8.942 | 8.811 | 8.899 | 391,268 | -0.02(-0.28%) |
Mar 11, 2016 | 8.877 | 8.958 | 8.825 | 8.924 | 701,291 | +0.11(+1.23%) |
Mar 10, 2016 | 8.861 | 8.924 | 8.725 | 8.815 | 649,544 | -0.04(-0.41%) |
Mar 09, 2016 | 8.777 | 8.877 | 8.727 | 8.852 | 779,119 | +0.11(+1.27%) |
Mar 08, 2016 | 8.854 | 8.863 | 8.705 | 8.741 | 895,323 | -0.06(-0.72%) |
Mar 07, 2016 | 8.517 | 8.822 | 8.483 | 8.804 | 923,976 | +0.25(+2.93%) |
Mar 04, 2016 | 8.488 | 8.553 | 8.413 | 8.553 | 1,015,418 | +0.10(+1.23%) |
Mar 03, 2016 | 8.467 | 8.472 | 8.324 | 8.449 | 1,205,872 | +0.01(+0.08%) |
Mar 02, 2016 | 8.594 | 8.603 | 8.377 | 8.442 | 796,925 | -0.16(-1.81%) |
Mar 01, 2016 | 8.573 | 8.678 | 8.474 | 8.598 | 1,945,819 | +0.08(+0.98%) |
Feb 29, 2016 | 8.420 | 8.521 | 8.420 | 8.515 | 1,083,553 | +0.09(+1.13%) |
Feb 26, 2016 | 8.368 | 8.447 | 8.352 | 8.420 | 1,092,529 | +0.08(+0.92%) |
Feb 25, 2016 | 8.185 | 8.358 | 8.185 | 8.343 | 1,230,002 | +0.18(+2.19%) |
Feb 24, 2016 | 8.046 | 8.235 | 7.946 | 8.164 | 1,405,070 | +0.08(+0.94%) |
Feb 23, 2016 | 7.997 | 8.106 | 7.953 | 8.088 | 1,074,251 | +0.15(+1.88%) |
Feb 22, 2016 | 7.995 | 8.122 | 7.861 | 7.939 | 2,219,928 | +0.08(+0.96%) |
Feb 19, 2016 | 7.879 | 7.917 | 7.786 | 7.864 | 882,640 | -0.04(-0.56%) |
Feb 18, 2016 | 7.870 | 7.977 | 7.857 | 7.908 | 1,383,326 | +0.07(+0.88%) |
Feb 17, 2016 | 7.810 | 7.888 | 7.743 | 7.839 | 1,602,982 | +0.14(+1.79%) |
Feb 16, 2016 | 7.721 | 7.815 | 7.625 | 7.701 | 1,304,764 | +0.07(+0.96%) |
Feb 12, 2016 | 7.661 | 7.628 | 7.628 | 7.628 | 1,588,223 | +0.08(+1.03%) |
Feb 11, 2016 | 7.728 | 7.757 | 7.449 | 7.550 | 2,372,875 | -0.26(-3.39%) |
Feb 10, 2016 | 7.866 | 7.955 | 7.786 | 7.815 | 961,661 | -0.09(-1.10%) |
Feb 09, 2016 | 7.859 | 8.004 | 7.844 | 7.901 | 1,394,020 | -0.02(-0.20%) |
Feb 08, 2016 | 7.935 | 8.004 | 7.832 | 7.917 | 1,318,553 | -0.06(-0.70%) |
Feb 05, 2016 | 8.086 | 8.162 | 7.970 | 7.973 | 1,554,186 | -0.11(-1.35%) |
Feb 04, 2016 | 7.968 | 8.124 | 7.968 | 8.082 | 1,297,945 | +0.16(+2.02%) |
Feb 03, 2016 | 7.832 | 7.964 | 7.688 | 7.921 | 1,562,769 | +0.16(+2.09%) |
Feb 02, 2016 | 7.884 | 7.907 | 7.726 | 7.759 | 655,142 | -0.15(-1.91%) |