Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.375 | 9.716 | 9.375 | 9.665 | 63,176 | +0.26(+2.72%) |
Apr 28, 2016 | 9.503 | 9.784 | 9.341 | 9.409 | 106,696 | -0.20(-2.04%) |
Apr 27, 2016 | 9.554 | 9.674 | 9.478 | 9.605 | 35,490 | +0.03(+0.36%) |
Apr 26, 2016 | 9.418 | 9.597 | 9.333 | 9.571 | 79,192 | +0.14(+1.45%) |
Apr 25, 2016 | 9.486 | 9.518 | 9.350 | 9.435 | 70,702 | -0.07(-0.72%) |
Apr 22, 2016 | 9.316 | 9.529 | 9.316 | 9.503 | 65,525 | +0.14(+1.55%) |
Apr 21, 2016 | 9.205 | 9.392 | 9.205 | 9.358 | 33,523 | +0.14(+1.57%) |
Apr 20, 2016 | 9.128 | 9.316 | 9.085 | 9.213 | 28,327 | +0.06(+0.65%) |
Apr 19, 2016 | 9.094 | 9.171 | 9.043 | 9.154 | 34,655 | +0.14(+1.51%) |
Apr 18, 2016 | 9.188 | 9.205 | 8.975 | 9.017 | 32,179 | -0.24(-2.58%) |
Apr 15, 2016 | 9.205 | 9.333 | 9.068 | 9.256 | 29,027 | +0.02(+0.18%) |
Apr 14, 2016 | 9.443 | 9.460 | 9.188 | 9.239 | 35,771 | -0.20(-2.08%) |
Apr 13, 2016 | 9.196 | 9.512 | 9.196 | 9.435 | 45,720 | +0.28(+3.07%) |
Apr 12, 2016 | 8.941 | 9.196 | 8.932 | 9.154 | 34,350 | +0.21(+2.38%) |
Apr 11, 2016 | 8.983 | 9.087 | 8.915 | 8.941 | 51,700 | -0.03(-0.38%) |
Apr 08, 2016 | 9.034 | 9.034 | 8.855 | 8.975 | 26,752 | -0.01(-0.09%) |
Apr 07, 2016 | 9.077 | 9.137 | 8.906 | 8.983 | 58,741 | -0.18(-1.95%) |
Apr 06, 2016 | 9.179 | 9.188 | 9.043 | 9.162 | 46,709 | +0.01(+0.09%) |
Apr 05, 2016 | 8.932 | 9.239 | 8.855 | 9.154 | 71,654 | +0.10(+1.13%) |
Apr 04, 2016 | 9.111 | 9.529 | 9.009 | 9.051 | 72,030 | -0.06(-0.65%) |
Apr 01, 2016 | 8.958 | 9.154 | 8.898 | 9.111 | 90,826 | +0.09(+1.04%) |
Mar 31, 2016 | 8.966 | 9.026 | 8.881 | 9.017 | 124,644 | +0.02(+0.19%) |
Mar 30, 2016 | 9.256 | 9.256 | 8.932 | 9.000 | 33,251 | -0.23(-2.49%) |
Mar 29, 2016 | 8.889 | 9.299 | 8.745 | 9.230 | 48,296 | +0.31(+3.44%) |
Mar 28, 2016 | 8.736 | 9.068 | 8.736 | 8.924 | 35,363 | +0.13(+1.45%) |
Mar 24, 2016 | 8.787 | 8.796 | 8.796 | 8.796 | 47,049 | -0.02(-0.19%) |
Mar 23, 2016 | 8.992 | 8.992 | 8.787 | 8.813 | 43,610 | -0.18(-1.99%) |
Mar 22, 2016 | 9.196 | 9.205 | 8.949 | 8.992 | 50,427 | -0.26(-2.85%) |
Mar 21, 2016 | 9.367 | 9.384 | 9.213 | 9.256 | 63,827 | -0.25(-2.60%) |
Mar 18, 2016 | 9.699 | 9.844 | 9.486 | 9.503 | 228,043 | -0.15(-1.59%) |
Mar 17, 2016 | 9.588 | 9.806 | 9.520 | 9.656 | 68,492 | -0.01(-0.09%) |
Mar 16, 2016 | 9.571 | 9.742 | 9.529 | 9.665 | 39,326 | +0.09(+0.98%) |
Mar 15, 2016 | 9.716 | 9.716 | 9.350 | 9.571 | 59,616 | -0.27(-2.77%) |
Mar 14, 2016 | 9.921 | 9.972 | 9.767 | 9.844 | 44,499 | -0.08(-0.77%) |
Mar 11, 2016 | 9.861 | 10.07 | 9.793 | 9.921 | 64,393 | +0.12(+1.22%) |
Mar 10, 2016 | 10.18 | 10.28 | 9.742 | 9.801 | 72,823 | -0.37(-3.60%) |
Mar 09, 2016 | 9.929 | 10.28 | 9.793 | 10.17 | 122,427 | +0.27(+2.76%) |
Mar 08, 2016 | 10.07 | 10.18 | 9.870 | 9.895 | 74,135 | -0.19(-1.86%) |
Mar 07, 2016 | 9.827 | 10.30 | 9.801 | 10.08 | 86,655 | +0.18(+1.81%) |
Mar 04, 2016 | 9.827 | 10.02 | 9.682 | 9.904 | 52,128 | +0.09(+0.87%) |
Mar 03, 2016 | 9.827 | 9.965 | 9.776 | 9.818 | 108,874 | -0.01(-0.09%) |
Mar 02, 2016 | 9.853 | 9.980 | 9.789 | 9.827 | 63,106 | +0.00(+0.00%) |
Mar 01, 2016 | 9.801 | 10.02 | 9.759 | 9.827 | 103,324 | +0.09(+0.87%) |
Feb 29, 2016 | 9.759 | 9.929 | 9.682 | 9.742 | 144,677 | -0.02(-0.17%) |
Feb 26, 2016 | 9.921 | 9.980 | 9.695 | 9.759 | 81,214 | -0.13(-1.29%) |
Feb 25, 2016 | 9.895 | 9.955 | 9.725 | 9.887 | 74,712 | +0.00(+0.00%) |
Feb 24, 2016 | 9.784 | 10.03 | 9.682 | 9.887 | 67,789 | -0.02(-0.17%) |
Feb 23, 2016 | 9.895 | 10.05 | 9.878 | 9.904 | 62,837 | -0.02(-0.17%) |
Feb 22, 2016 | 10.12 | 10.25 | 9.895 | 9.921 | 222,887 | -0.06(-0.60%) |
Feb 19, 2016 | 9.835 | 10.24 | 9.767 | 9.980 | 271,914 | +0.08(+0.77%) |
Feb 18, 2016 | 9.870 | 9.972 | 9.656 | 9.904 | 155,376 | +0.08(+0.78%) |
Feb 17, 2016 | 9.759 | 9.972 | 9.597 | 9.827 | 166,266 | +0.23(+2.40%) |
Feb 16, 2016 | 9.256 | 9.656 | 9.111 | 9.597 | 140,464 | +0.49(+5.33%) |
Feb 12, 2016 | 8.779 | 9.111 | 9.111 | 9.111 | 148,540 | +0.46(+5.32%) |
Feb 11, 2016 | 7.705 | 8.745 | 7.705 | 8.651 | 146,689 | +0.65(+8.09%) |
Feb 10, 2016 | 7.824 | 8.071 | 7.773 | 8.003 | 75,744 | +0.23(+2.96%) |
Feb 09, 2016 | 7.585 | 7.816 | 7.585 | 7.773 | 91,338 | -0.15(-1.94%) |
Feb 08, 2016 | 7.841 | 7.969 | 7.568 | 7.926 | 239,239 | -0.03(-0.43%) |
Feb 05, 2016 | 8.404 | 8.412 | 7.960 | 7.960 | 122,219 | -0.50(-5.94%) |
Feb 04, 2016 | 8.514 | 8.685 | 8.429 | 8.463 | 44,669 | -0.08(-0.90%) |
Feb 03, 2016 | 8.540 | 8.583 | 8.293 | 8.540 | 96,905 | +0.10(+1.21%) |
Feb 02, 2016 | 8.642 | 8.676 | 8.421 | 8.438 | 70,068 | -0.32(-3.60%) |