Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.645 | 9.700 | 9.569 | 9.583 | 87,922 | -0.05(-0.50%) |
Feb 26, 2016 | 9.603 | 9.638 | 9.555 | 9.631 | 161,754 | +0.00(+0.00%) |
Feb 25, 2016 | 9.583 | 9.631 | 9.541 | 9.631 | 158,366 | +0.04(+0.43%) |
Feb 24, 2016 | 9.493 | 9.603 | 9.493 | 9.590 | 142,430 | +0.09(+0.94%) |
Feb 23, 2016 | 9.493 | 9.547 | 9.445 | 9.500 | 279,235 | +0.01(+0.07%) |
Feb 22, 2016 | 9.486 | 9.493 | 9.466 | 9.493 | 65,793 | +0.01(+0.15%) |
Feb 19, 2016 | 9.452 | 9.479 | 9.417 | 9.479 | 51,340 | +0.06(+0.66%) |
Feb 18, 2016 | 9.397 | 9.438 | 9.390 | 9.417 | 60,349 | +0.06(+0.66%) |
Feb 17, 2016 | 9.376 | 9.411 | 9.328 | 9.355 | 81,615 | -0.02(-0.22%) |
Feb 16, 2016 | 9.424 | 9.452 | 9.355 | 9.376 | 81,589 | -0.05(-0.51%) |
Feb 12, 2016 | 9.521 | 9.424 | 9.424 | 9.424 | 136,446 | -0.09(-0.94%) |
Feb 11, 2016 | 9.562 | 9.569 | 9.473 | 9.514 | 77,524 | -0.02(-0.20%) |
Feb 10, 2016 | 9.526 | 9.574 | 9.478 | 9.533 | 122,465 | +0.08(+0.80%) |
Feb 09, 2016 | 9.430 | 9.581 | 9.417 | 9.458 | 133,443 | +0.03(+0.29%) |
Feb 08, 2016 | 9.574 | 9.588 | 9.410 | 9.430 | 139,703 | -0.12(-1.29%) |
Feb 05, 2016 | 9.554 | 9.595 | 9.513 | 9.554 | 94,671 | +0.01(+0.07%) |
Feb 04, 2016 | 9.547 | 9.561 | 9.520 | 9.547 | 55,378 | +0.01(+0.07%) |
Feb 03, 2016 | 9.485 | 9.554 | 9.485 | 9.540 | 116,195 | +0.05(+0.58%) |
Feb 02, 2016 | 9.465 | 9.520 | 9.423 | 9.485 | 172,285 | +0.05(+0.51%) |
Feb 01, 2016 | 9.375 | 9.437 | 9.355 | 9.437 | 115,132 | +0.09(+0.95%) |
Jan 29, 2016 | 9.307 | 9.348 | 9.307 | 9.348 | 39,447 | +0.05(+0.59%) |
Jan 28, 2016 | 9.327 | 9.334 | 9.266 | 9.293 | 123,768 | +0.01(+0.07%) |
Jan 27, 2016 | 9.259 | 9.314 | 9.231 | 9.286 | 83,395 | +0.04(+0.45%) |
Jan 26, 2016 | 9.177 | 9.245 | 9.177 | 9.245 | 87,869 | +0.03(+0.37%) |
Jan 25, 2016 | 9.231 | 9.252 | 9.204 | 9.211 | 95,514 | +0.00(+0.00%) |
Jan 22, 2016 | 9.259 | 9.286 | 9.211 | 9.211 | 100,467 | -0.02(-0.22%) |
Jan 21, 2016 | 9.211 | 9.252 | 9.190 | 9.231 | 109,613 | +0.05(+0.60%) |
Jan 20, 2016 | 9.279 | 9.307 | 9.156 | 9.177 | 269,717 | -0.10(-1.04%) |
Jan 19, 2016 | 9.314 | 9.314 | 9.266 | 9.273 | 119,216 | -0.03(-0.37%) |
Jan 15, 2016 | 9.279 | 9.307 | 9.307 | 9.307 | 175,987 | +0.01(+0.15%) |
Jan 14, 2016 | 9.279 | 9.293 | 9.246 | 9.293 | 74,517 | +0.03(+0.37%) |
Jan 13, 2016 | 9.341 | 9.341 | 9.245 | 9.259 | 145,314 | -0.07(-0.72%) |
Jan 12, 2016 | 9.326 | 9.333 | 9.258 | 9.326 | 129,357 | +0.00(+0.00%) |
Jan 11, 2016 | 9.340 | 9.353 | 9.285 | 9.326 | 106,809 | -0.02(-0.22%) |
Jan 08, 2016 | 9.367 | 9.367 | 9.319 | 9.347 | 43,359 | -0.03(-0.29%) |
Jan 07, 2016 | 9.360 | 9.381 | 9.306 | 9.374 | 91,315 | +0.02(+0.22%) |
Jan 06, 2016 | 9.271 | 9.374 | 9.265 | 9.353 | 100,147 | +0.05(+0.51%) |
Jan 05, 2016 | 9.217 | 9.306 | 9.217 | 9.306 | 65,859 | +0.07(+0.74%) |
Jan 04, 2016 | 9.162 | 9.265 | 9.162 | 9.237 | 201,096 | +0.01(+0.07%) |
Dec 31, 2015 | 9.210 | 9.231 | 9.231 | 9.231 | 87,150 | +0.05(+0.52%) |
Dec 30, 2015 | 9.162 | 9.216 | 9.162 | 9.183 | 114,897 | +0.04(+0.45%) |
Dec 29, 2015 | 9.231 | 9.231 | 9.135 | 9.142 | 157,794 | -0.06(-0.67%) |
Dec 28, 2015 | 9.217 | 9.224 | 9.162 | 9.203 | 77,784 | +0.01(+0.15%) |
Dec 24, 2015 | 9.169 | 9.190 | 9.190 | 9.190 | 29,440 | +0.04(+0.45%) |
Dec 23, 2015 | 9.067 | 9.203 | 9.060 | 9.149 | 177,296 | +0.10(+1.06%) |
Dec 22, 2015 | 9.101 | 9.121 | 9.033 | 9.053 | 72,138 | -0.03(-0.30%) |
Dec 21, 2015 | 9.080 | 9.087 | 9.026 | 9.080 | 96,811 | +0.03(+0.38%) |
Dec 18, 2015 | 9.073 | 9.108 | 9.033 | 9.046 | 99,570 | +0.01(+0.08%) |
Dec 17, 2015 | 9.039 | 9.080 | 8.985 | 9.039 | 117,400 | +0.03(+0.30%) |
Dec 16, 2015 | 8.896 | 9.012 | 8.848 | 9.012 | 146,188 | +0.08(+0.92%) |
Dec 15, 2015 | 8.889 | 8.946 | 8.855 | 8.930 | 107,720 | +0.01(+0.15%) |
Dec 14, 2015 | 9.073 | 9.073 | 8.896 | 8.916 | 115,947 | -0.14(-1.51%) |
Dec 11, 2015 | 9.026 | 9.087 | 9.026 | 9.053 | 92,414 | +0.01(+0.08%) |
Dec 10, 2015 | 9.033 | 9.046 | 8.944 | 9.046 | 130,367 | +0.04(+0.48%) |
Dec 09, 2015 | 9.024 | 9.024 | 8.990 | 9.003 | 79,648 | +0.00(+0.00%) |
Dec 08, 2015 | 8.990 | 9.003 | 8.969 | 9.003 | 38,703 | +0.05(+0.53%) |
Dec 07, 2015 | 8.990 | 9.003 | 8.942 | 8.956 | 94,489 | -0.01(-0.15%) |
Dec 04, 2015 | 8.956 | 8.983 | 8.949 | 8.969 | 109,178 | +0.03(+0.30%) |
Dec 03, 2015 | 8.962 | 8.976 | 8.908 | 8.942 | 108,874 | -0.04(-0.45%) |
Dec 02, 2015 | 8.996 | 9.035 | 8.962 | 8.983 | 118,740 | -0.03(-0.38%) |