Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.731 | 9.731 | 9.651 | 9.685 | 78,473 | -0.02(-0.18%) |
Apr 28, 2016 | 9.731 | 9.879 | 9.629 | 9.703 | 172,144 | -0.14(-1.45%) |
Apr 27, 2016 | 9.794 | 9.862 | 9.788 | 9.845 | 102,711 | -0.02(-0.23%) |
Apr 26, 2016 | 9.725 | 9.890 | 9.725 | 9.868 | 72,200 | +0.13(+1.29%) |
Apr 25, 2016 | 9.685 | 9.742 | 9.663 | 9.742 | 86,484 | +0.06(+0.59%) |
Apr 22, 2016 | 9.691 | 9.731 | 9.646 | 9.685 | 51,199 | -0.02(-0.18%) |
Apr 21, 2016 | 9.873 | 9.873 | 9.703 | 9.703 | 131,015 | -0.02(-0.23%) |
Apr 20, 2016 | 9.811 | 9.828 | 9.537 | 9.725 | 272,855 | -0.07(-0.70%) |
Apr 19, 2016 | 9.765 | 9.815 | 9.748 | 9.794 | 84,961 | +0.02(+0.23%) |
Apr 18, 2016 | 9.754 | 9.834 | 9.742 | 9.771 | 80,857 | -0.06(-0.58%) |
Apr 15, 2016 | 9.766 | 9.913 | 9.766 | 9.828 | 45,716 | +0.03(+0.35%) |
Apr 14, 2016 | 9.930 | 9.959 | 9.794 | 9.794 | 87,212 | -0.09(-0.86%) |
Apr 13, 2016 | 9.816 | 9.919 | 9.753 | 9.879 | 90,194 | +0.13(+1.34%) |
Apr 12, 2016 | 9.742 | 9.873 | 9.742 | 9.748 | 78,377 | +0.01(+0.12%) |
Apr 11, 2016 | 9.674 | 9.816 | 9.634 | 9.737 | 161,322 | +0.06(+0.59%) |
Apr 08, 2016 | 9.680 | 9.737 | 9.566 | 9.680 | 243,702 | -0.09(-0.87%) |
Apr 07, 2016 | 9.782 | 9.862 | 9.708 | 9.765 | 64,843 | -0.10(-0.98%) |
Apr 06, 2016 | 9.765 | 9.871 | 9.731 | 9.862 | 127,144 | +0.09(+0.93%) |
Apr 05, 2016 | 9.765 | 9.879 | 9.720 | 9.771 | 86,124 | +0.01(+0.06%) |
Apr 04, 2016 | 9.828 | 9.885 | 9.742 | 9.765 | 103,812 | -0.13(-1.32%) |
Apr 01, 2016 | 9.816 | 9.930 | 9.816 | 9.896 | 50,855 | -0.02(-0.23%) |
Mar 31, 2016 | 9.908 | 10.02 | 9.811 | 9.919 | 154,525 | +0.01(+0.06%) |
Mar 30, 2016 | 9.999 | 10.03 | 9.839 | 9.913 | 103,530 | -0.09(-0.85%) |
Mar 29, 2016 | 9.839 | 10.05 | 9.794 | 9.999 | 154,046 | +0.13(+1.33%) |
Mar 28, 2016 | 9.822 | 9.930 | 9.811 | 9.868 | 68,668 | -0.01(-0.12%) |
Mar 24, 2016 | 9.908 | 9.879 | 9.879 | 9.879 | 98,700 | -0.05(-0.46%) |
Mar 23, 2016 | 10.09 | 10.19 | 9.925 | 9.925 | 51,174 | -0.17(-1.64%) |
Mar 22, 2016 | 10.05 | 10.21 | 10.00 | 10.09 | 203,823 | +0.01(+0.11%) |
Mar 21, 2016 | 10.11 | 10.12 | 10.02 | 10.08 | 66,549 | -0.03(-0.34%) |
Mar 18, 2016 | 10.03 | 10.11 | 9.987 | 10.11 | 69,599 | +0.07(+0.68%) |
Mar 17, 2016 | 9.964 | 10.12 | 9.896 | 10.04 | 156,162 | +0.06(+0.63%) |
Mar 16, 2016 | 9.851 | 10.05 | 9.851 | 9.982 | 162,845 | +0.15(+1.51%) |
Mar 15, 2016 | 9.828 | 9.856 | 9.731 | 9.834 | 97,297 | +0.05(+0.47%) |
Mar 14, 2016 | 9.811 | 9.868 | 9.708 | 9.788 | 88,026 | -0.05(-0.46%) |
Mar 11, 2016 | 9.816 | 9.868 | 9.725 | 9.834 | 44,408 | +0.04(+0.41%) |
Mar 10, 2016 | 9.879 | 9.882 | 9.754 | 9.794 | 87,302 | +0.00(+0.00%) |
Mar 09, 2016 | 9.685 | 9.885 | 9.657 | 9.794 | 100,463 | +0.11(+1.12%) |
Mar 08, 2016 | 9.742 | 9.851 | 9.583 | 9.685 | 92,225 | -0.09(-0.93%) |
Mar 07, 2016 | 9.737 | 9.890 | 9.737 | 9.777 | 118,651 | -0.03(-0.29%) |
Mar 04, 2016 | 9.839 | 9.913 | 9.769 | 9.805 | 134,186 | +0.04(+0.41%) |
Mar 03, 2016 | 9.685 | 9.862 | 9.674 | 9.765 | 91,505 | +0.13(+1.36%) |
Mar 02, 2016 | 9.463 | 9.703 | 9.452 | 9.634 | 146,703 | +0.10(+1.01%) |
Mar 01, 2016 | 9.737 | 9.828 | 9.537 | 9.537 | 136,220 | -0.18(-1.82%) |
Feb 29, 2016 | 10.02 | 10.11 | 9.685 | 9.714 | 338,414 | -0.28(-2.85%) |
Feb 26, 2016 | 9.742 | 10.07 | 9.725 | 9.999 | 373,644 | -0.02(-0.23%) |
Feb 25, 2016 | 9.896 | 10.07 | 9.851 | 10.02 | 307,437 | +0.22(+2.27%) |
Feb 24, 2016 | 9.623 | 9.862 | 9.549 | 9.799 | 171,357 | +0.07(+0.70%) |
Feb 23, 2016 | 9.868 | 9.890 | 9.651 | 9.731 | 296,168 | +0.01(+0.12%) |
Feb 22, 2016 | 9.651 | 9.725 | 9.646 | 9.720 | 133,565 | +0.12(+1.25%) |
Feb 19, 2016 | 9.685 | 9.742 | 9.549 | 9.600 | 42,771 | -0.05(-0.47%) |
Feb 18, 2016 | 9.657 | 9.708 | 9.503 | 9.646 | 139,613 | +0.08(+0.83%) |
Feb 17, 2016 | 9.196 | 9.680 | 9.196 | 9.566 | 188,514 | +0.02(+0.18%) |
Feb 16, 2016 | 8.769 | 9.555 | 8.769 | 9.549 | 141,152 | +0.24(+2.57%) |
Feb 12, 2016 | 9.088 | 9.310 | 9.310 | 9.310 | 79,381 | +0.27(+2.96%) |
Feb 11, 2016 | 9.082 | 9.155 | 8.951 | 9.042 | 104,769 | -0.17(-1.85%) |
Feb 10, 2016 | 9.122 | 10.14 | 9.110 | 9.213 | 280,697 | +0.19(+2.15%) |
Feb 09, 2016 | 9.196 | 9.280 | 8.957 | 9.019 | 157,095 | -0.26(-2.82%) |
Feb 08, 2016 | 9.281 | 9.360 | 9.145 | 9.281 | 191,371 | -0.09(-0.91%) |
Feb 05, 2016 | 9.372 | 9.429 | 9.287 | 9.367 | 50,170 | -0.02(-0.18%) |
Feb 04, 2016 | 9.224 | 9.389 | 9.224 | 9.384 | 95,897 | +0.15(+1.60%) |
Feb 03, 2016 | 9.241 | 9.315 | 9.122 | 9.236 | 136,705 | +0.02(+0.25%) |
Feb 02, 2016 | 9.196 | 9.253 | 9.036 | 9.213 | 89,142 | -0.02(-0.25%) |