Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.857 | 9.937 | 9.817 | 9.837 | 95,053 | +0.01(+0.07%) |
Apr 28, 2016 | 9.870 | 9.884 | 9.804 | 9.830 | 65,244 | +0.00(+0.00%) |
Apr 27, 2016 | 9.810 | 9.864 | 9.795 | 9.830 | 101,234 | +0.06(+0.61%) |
Apr 26, 2016 | 9.797 | 9.815 | 9.764 | 9.770 | 57,869 | -0.03(-0.34%) |
Apr 25, 2016 | 9.824 | 9.824 | 9.797 | 9.804 | 40,077 | -0.01(-0.07%) |
Apr 22, 2016 | 9.773 | 9.838 | 9.770 | 9.810 | 46,100 | +0.05(+0.48%) |
Apr 21, 2016 | 9.750 | 9.804 | 9.723 | 9.764 | 92,090 | +0.02(+0.21%) |
Apr 20, 2016 | 9.877 | 9.904 | 9.743 | 9.743 | 245,848 | -0.08(-0.82%) |
Apr 19, 2016 | 9.804 | 9.844 | 9.804 | 9.824 | 71,881 | +0.00(+0.00%) |
Apr 18, 2016 | 9.890 | 9.897 | 9.824 | 9.824 | 72,997 | -0.03(-0.27%) |
Apr 15, 2016 | 9.910 | 9.910 | 9.804 | 9.850 | 60,217 | -0.04(-0.40%) |
Apr 14, 2016 | 9.784 | 9.917 | 9.784 | 9.890 | 108,759 | +0.06(+0.61%) |
Apr 13, 2016 | 9.850 | 9.850 | 9.790 | 9.830 | 103,336 | +0.03(+0.34%) |
Apr 12, 2016 | 9.877 | 9.913 | 9.794 | 9.797 | 224,384 | -0.11(-1.14%) |
Apr 11, 2016 | 9.863 | 9.917 | 9.863 | 9.910 | 45,368 | +0.03(+0.34%) |
Apr 08, 2016 | 9.890 | 9.917 | 9.877 | 9.877 | 79,051 | +0.03(+0.34%) |
Apr 07, 2016 | 9.903 | 9.990 | 9.837 | 9.843 | 108,760 | -0.06(-0.60%) |
Apr 06, 2016 | 10.00 | 10.03 | 9.897 | 9.903 | 113,180 | -0.07(-0.73%) |
Apr 05, 2016 | 9.930 | 9.979 | 9.930 | 9.976 | 70,729 | +0.07(+0.74%) |
Apr 04, 2016 | 9.930 | 9.950 | 9.897 | 9.903 | 107,622 | +0.03(+0.34%) |
Apr 01, 2016 | 9.883 | 9.930 | 9.838 | 9.870 | 79,680 | -0.01(-0.13%) |
Mar 31, 2016 | 9.883 | 9.936 | 9.857 | 9.883 | 101,818 | +0.03(+0.27%) |
Mar 30, 2016 | 9.830 | 9.930 | 9.790 | 9.857 | 105,457 | +0.07(+0.68%) |
Mar 29, 2016 | 9.777 | 9.843 | 9.777 | 9.790 | 103,434 | +0.03(+0.34%) |
Mar 28, 2016 | 9.750 | 9.803 | 9.730 | 9.757 | 100,486 | -0.01(-0.14%) |
Mar 24, 2016 | 9.737 | 9.770 | 9.770 | 9.770 | 37,914 | +0.00(+0.00%) |
Mar 23, 2016 | 9.750 | 9.770 | 9.744 | 9.770 | 41,185 | +0.01(+0.14%) |
Mar 22, 2016 | 9.730 | 9.770 | 9.726 | 9.757 | 50,514 | +0.00(+0.00%) |
Mar 21, 2016 | 9.744 | 9.757 | 9.710 | 9.757 | 73,126 | +0.05(+0.48%) |
Mar 18, 2016 | 9.744 | 9.757 | 9.651 | 9.710 | 42,743 | -0.06(-0.61%) |
Mar 17, 2016 | 9.750 | 9.770 | 9.732 | 9.770 | 52,525 | +0.03(+0.34%) |
Mar 16, 2016 | 9.724 | 9.737 | 9.677 | 9.737 | 53,858 | +0.03(+0.34%) |
Mar 15, 2016 | 9.737 | 9.757 | 9.704 | 9.704 | 55,343 | -0.05(-0.48%) |
Mar 14, 2016 | 9.730 | 9.764 | 9.730 | 9.750 | 57,659 | +0.01(+0.07%) |
Mar 11, 2016 | 9.724 | 9.777 | 9.711 | 9.744 | 99,923 | +0.06(+0.62%) |
Mar 10, 2016 | 9.697 | 9.730 | 9.657 | 9.684 | 99,416 | -0.01(-0.14%) |
Mar 09, 2016 | 9.697 | 9.717 | 9.677 | 9.697 | 66,560 | +0.03(+0.34%) |
Mar 08, 2016 | 9.651 | 9.684 | 9.631 | 9.664 | 87,392 | +0.00(+0.00%) |
Mar 07, 2016 | 9.651 | 9.664 | 9.625 | 9.664 | 55,027 | +0.02(+0.21%) |
Mar 04, 2016 | 9.664 | 9.671 | 9.638 | 9.644 | 76,084 | -0.02(-0.21%) |
Mar 03, 2016 | 9.578 | 9.684 | 9.578 | 9.664 | 81,129 | +0.07(+0.69%) |
Mar 02, 2016 | 9.644 | 9.657 | 9.598 | 9.598 | 68,533 | -0.07(-0.68%) |
Mar 01, 2016 | 9.618 | 9.664 | 9.595 | 9.664 | 115,651 | +0.07(+0.76%) |
Feb 29, 2016 | 9.552 | 9.591 | 9.538 | 9.591 | 37,844 | +0.05(+0.56%) |
Feb 26, 2016 | 9.631 | 9.638 | 9.532 | 9.538 | 107,236 | -0.10(-1.03%) |
Feb 25, 2016 | 9.618 | 9.657 | 9.591 | 9.638 | 102,871 | +0.00(+0.00%) |
Feb 24, 2016 | 9.657 | 9.697 | 9.598 | 9.638 | 76,534 | +0.03(+0.34%) |
Feb 23, 2016 | 9.591 | 9.697 | 9.558 | 9.604 | 174,812 | +0.00(+0.00%) |
Feb 22, 2016 | 9.518 | 9.604 | 9.466 | 9.604 | 112,506 | +0.12(+1.26%) |
Feb 19, 2016 | 9.499 | 9.532 | 9.454 | 9.485 | 38,862 | -0.01(-0.07%) |
Feb 18, 2016 | 9.406 | 9.512 | 9.390 | 9.492 | 53,184 | +0.13(+1.41%) |
Feb 17, 2016 | 9.459 | 9.465 | 9.340 | 9.360 | 124,945 | -0.04(-0.42%) |
Feb 16, 2016 | 9.479 | 9.485 | 9.393 | 9.399 | 96,901 | -0.05(-0.49%) |
Feb 12, 2016 | 9.691 | 9.446 | 9.446 | 9.446 | 180,988 | -0.21(-2.13%) |
Feb 11, 2016 | 9.651 | 9.716 | 9.631 | 9.651 | 120,171 | +0.00(+0.00%) |
Feb 10, 2016 | 9.611 | 9.664 | 9.611 | 9.651 | 110,622 | +0.00(+0.00%) |
Feb 09, 2016 | 9.598 | 9.684 | 9.598 | 9.651 | 70,959 | +0.05(+0.48%) |
Feb 08, 2016 | 9.644 | 9.657 | 9.605 | 9.605 | 117,073 | -0.04(-0.41%) |
Feb 05, 2016 | 9.644 | 9.651 | 9.623 | 9.644 | 48,488 | +0.00(+0.00%) |
Feb 04, 2016 | 9.624 | 9.671 | 9.618 | 9.644 | 40,539 | +0.00(+0.00%) |
Feb 03, 2016 | 9.651 | 9.690 | 9.598 | 9.644 | 157,282 | +0.03(+0.34%) |
Feb 02, 2016 | 9.552 | 9.657 | 9.552 | 9.611 | 105,362 | -0.02(-0.21%) |