Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.124 | 9.163 | 9.062 | 9.085 | 374,505 | -0.02(-0.25%) |
Apr 28, 2016 | 9.016 | 9.209 | 9.016 | 9.109 | 318,130 | +0.01(+0.08%) |
Apr 27, 2016 | 9.062 | 9.116 | 9.031 | 9.101 | 488,680 | +0.00(+0.00%) |
Apr 26, 2016 | 9.171 | 9.194 | 9.078 | 9.101 | 406,659 | +0.05(+0.51%) |
Apr 25, 2016 | 9.124 | 9.147 | 9.023 | 9.054 | 381,214 | -0.17(-1.85%) |
Apr 22, 2016 | 9.171 | 9.240 | 9.157 | 9.225 | 227,672 | +0.03(+0.34%) |
Apr 21, 2016 | 9.333 | 9.349 | 9.171 | 9.194 | 190,504 | -0.14(-1.49%) |
Apr 20, 2016 | 9.356 | 9.395 | 9.325 | 9.333 | 169,769 | -0.05(-0.58%) |
Apr 19, 2016 | 9.325 | 9.410 | 9.287 | 9.387 | 379,240 | +0.20(+2.19%) |
Apr 18, 2016 | 9.171 | 9.232 | 9.155 | 9.186 | 402,073 | +0.05(+0.51%) |
Apr 15, 2016 | 9.140 | 9.186 | 9.109 | 9.140 | 286,664 | -0.01(-0.08%) |
Apr 14, 2016 | 9.155 | 9.163 | 9.109 | 9.147 | 300,716 | -0.09(-1.00%) |
Apr 13, 2016 | 9.163 | 9.271 | 9.155 | 9.240 | 414,541 | +0.01(+0.08%) |
Apr 12, 2016 | 9.163 | 9.256 | 9.070 | 9.232 | 419,721 | +0.11(+1.19%) |
Apr 11, 2016 | 9.201 | 9.260 | 9.116 | 9.124 | 332,175 | +0.07(+0.77%) |
Apr 08, 2016 | 9.062 | 9.112 | 9.027 | 9.054 | 386,742 | +0.14(+1.56%) |
Apr 07, 2016 | 8.985 | 9.016 | 8.892 | 8.915 | 340,821 | -0.19(-2.12%) |
Apr 06, 2016 | 9.008 | 9.116 | 8.985 | 9.109 | 306,512 | +0.09(+1.04%) |
Apr 05, 2016 | 8.978 | 9.067 | 8.929 | 9.015 | 797,375 | -0.11(-1.22%) |
Apr 04, 2016 | 9.141 | 9.175 | 9.088 | 9.126 | 423,082 | +0.12(+1.32%) |
Apr 01, 2016 | 8.926 | 9.007 | 8.889 | 9.007 | 706,005 | -0.30(-3.27%) |
Mar 31, 2016 | 9.371 | 9.394 | 9.290 | 9.312 | 636,380 | -0.32(-3.32%) |
Mar 30, 2016 | 9.705 | 9.728 | 9.616 | 9.631 | 423,307 | +0.10(+1.01%) |
Mar 29, 2016 | 9.408 | 9.542 | 9.349 | 9.535 | 373,484 | +0.16(+1.66%) |
Mar 28, 2016 | 9.349 | 9.386 | 9.342 | 9.379 | 197,931 | +0.07(+0.72%) |
Mar 24, 2016 | 9.252 | 9.312 | 9.312 | 9.312 | 300,575 | -0.07(-0.71%) |
Mar 23, 2016 | 9.460 | 9.486 | 9.356 | 9.379 | 1,274,098 | -0.22(-2.24%) |
Mar 22, 2016 | 9.490 | 9.616 | 9.468 | 9.594 | 405,140 | -0.07(-0.77%) |
Mar 21, 2016 | 9.691 | 9.691 | 9.587 | 9.668 | 437,712 | +0.10(+1.01%) |
Mar 18, 2016 | 9.720 | 9.750 | 9.531 | 9.572 | 811,844 | -0.07(-0.69%) |
Mar 17, 2016 | 9.520 | 9.661 | 9.475 | 9.639 | 545,265 | +0.26(+2.77%) |
Mar 16, 2016 | 9.141 | 9.394 | 9.141 | 9.379 | 639,273 | +0.19(+2.02%) |
Mar 15, 2016 | 9.186 | 9.201 | 9.141 | 9.193 | 561,145 | -0.13(-1.43%) |
Mar 14, 2016 | 9.297 | 9.379 | 9.267 | 9.327 | 574,063 | -0.01(-0.16%) |
Mar 11, 2016 | 9.245 | 9.342 | 9.222 | 9.342 | 477,485 | +0.30(+3.28%) |
Mar 10, 2016 | 9.045 | 9.156 | 8.970 | 9.045 | 481,170 | -0.14(-1.54%) |
Mar 09, 2016 | 9.171 | 9.213 | 9.089 | 9.186 | 465,348 | +0.01(+0.16%) |
Mar 08, 2016 | 9.230 | 9.245 | 9.138 | 9.171 | 700,706 | +0.02(+0.24%) |
Mar 07, 2016 | 8.970 | 9.175 | 8.970 | 9.149 | 388,675 | -0.04(-0.40%) |
Mar 04, 2016 | 9.171 | 9.245 | 9.149 | 9.186 | 689,334 | +0.14(+1.56%) |
Mar 03, 2016 | 8.911 | 9.048 | 8.911 | 9.045 | 1,318,866 | +0.12(+1.33%) |
Mar 02, 2016 | 8.844 | 8.941 | 8.814 | 8.926 | 659,772 | -0.08(-0.91%) |
Mar 01, 2016 | 9.007 | 9.037 | 8.918 | 9.007 | 870,957 | +0.22(+2.54%) |
Feb 29, 2016 | 8.881 | 8.889 | 8.785 | 8.785 | 784,132 | +0.21(+2.42%) |
Feb 26, 2016 | 8.740 | 8.777 | 8.532 | 8.577 | 718,186 | +0.27(+3.22%) |
Feb 25, 2016 | 8.295 | 8.324 | 8.213 | 8.309 | 667,418 | +0.23(+2.85%) |
Feb 24, 2016 | 7.923 | 8.087 | 7.841 | 8.079 | 593,739 | -0.14(-1.72%) |
Feb 23, 2016 | 8.280 | 8.324 | 8.220 | 8.220 | 361,938 | -0.34(-3.99%) |
Feb 22, 2016 | 8.540 | 8.615 | 8.525 | 8.562 | 431,161 | +0.16(+1.86%) |
Feb 19, 2016 | 8.376 | 8.425 | 8.339 | 8.406 | 449,314 | -0.01(-0.18%) |
Feb 18, 2016 | 8.502 | 8.502 | 8.406 | 8.421 | 386,008 | -0.15(-1.73%) |
Feb 17, 2016 | 8.413 | 8.599 | 8.399 | 8.569 | 1,028,632 | +0.27(+3.22%) |
Feb 16, 2016 | 8.332 | 8.332 | 8.191 | 8.302 | 543,126 | +0.12(+1.45%) |
Feb 12, 2016 | 8.042 | 8.183 | 8.183 | 8.183 | 654,209 | +0.44(+5.66%) |
Feb 11, 2016 | 7.797 | 7.842 | 7.663 | 7.745 | 554,821 | -0.24(-2.98%) |
Feb 10, 2016 | 7.990 | 8.094 | 7.953 | 7.983 | 456,863 | -0.05(-0.65%) |
Feb 09, 2016 | 8.005 | 8.109 | 7.960 | 8.035 | 751,318 | -0.18(-2.17%) |
Feb 08, 2016 | 8.205 | 8.247 | 8.109 | 8.213 | 891,561 | -0.09(-1.07%) |
Feb 05, 2016 | 8.473 | 8.510 | 8.276 | 8.302 | 920,418 | -0.11(-1.32%) |
Feb 04, 2016 | 8.332 | 8.532 | 8.324 | 8.413 | 972,325 | +0.15(+1.80%) |
Feb 03, 2016 | 8.272 | 8.280 | 8.079 | 8.265 | 788,534 | +0.12(+1.46%) |
Feb 02, 2016 | 8.146 | 8.235 | 8.079 | 8.146 | 660,185 | -0.25(-3.01%) |