Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.531 | 9.544 | 9.506 | 9.544 | 96,186 | +0.03(+0.34%) |
Feb 26, 2016 | 9.550 | 9.550 | 9.498 | 9.511 | 142,124 | -0.04(-0.41%) |
Feb 25, 2016 | 9.492 | 9.557 | 9.487 | 9.550 | 128,254 | +0.06(+0.62%) |
Feb 24, 2016 | 9.505 | 9.511 | 9.480 | 9.492 | 71,372 | +0.01(+0.14%) |
Feb 23, 2016 | 9.459 | 9.479 | 9.433 | 9.479 | 97,051 | +0.04(+0.41%) |
Feb 22, 2016 | 9.505 | 9.505 | 9.433 | 9.440 | 100,542 | -0.01(-0.14%) |
Feb 19, 2016 | 9.466 | 9.485 | 9.446 | 9.453 | 129,596 | -0.01(-0.07%) |
Feb 18, 2016 | 9.485 | 9.485 | 9.459 | 9.459 | 139,318 | -0.02(-0.21%) |
Feb 17, 2016 | 9.485 | 9.485 | 9.453 | 9.479 | 86,726 | +0.00(+0.00%) |
Feb 16, 2016 | 9.472 | 9.498 | 9.427 | 9.479 | 136,130 | -0.03(-0.27%) |
Feb 12, 2016 | 9.550 | 9.505 | 9.505 | 9.505 | 215,034 | -0.03(-0.27%) |
Feb 11, 2016 | 9.563 | 9.563 | 9.511 | 9.531 | 203,451 | +0.00(+0.00%) |
Feb 10, 2016 | 9.524 | 9.531 | 9.485 | 9.531 | 172,684 | +0.00(+0.00%) |
Feb 09, 2016 | 9.531 | 9.531 | 9.518 | 9.531 | 223,018 | +0.01(+0.14%) |
Feb 08, 2016 | 9.492 | 9.524 | 9.485 | 9.518 | 137,260 | +0.03(+0.27%) |
Feb 05, 2016 | 9.492 | 9.492 | 9.485 | 9.492 | 156,371 | -0.03(-0.27%) |
Feb 04, 2016 | 9.492 | 9.518 | 9.459 | 9.518 | 98,898 | +0.06(+0.69%) |
Feb 03, 2016 | 9.466 | 9.511 | 9.453 | 9.453 | 109,562 | -0.03(-0.34%) |
Feb 02, 2016 | 9.485 | 9.511 | 9.459 | 9.485 | 155,966 | +0.01(+0.14%) |
Feb 01, 2016 | 9.485 | 9.485 | 9.453 | 9.472 | 112,582 | +0.03(+0.28%) |
Jan 29, 2016 | 9.427 | 9.459 | 9.420 | 9.446 | 173,152 | +0.05(+0.48%) |
Jan 28, 2016 | 9.368 | 9.414 | 9.368 | 9.401 | 82,725 | +0.05(+0.56%) |
Jan 27, 2016 | 9.355 | 9.414 | 9.349 | 9.349 | 57,585 | -0.01(-0.07%) |
Jan 26, 2016 | 9.342 | 9.362 | 9.310 | 9.355 | 59,278 | +0.05(+0.56%) |
Jan 25, 2016 | 9.381 | 9.388 | 9.303 | 9.303 | 90,431 | -0.04(-0.42%) |
Jan 22, 2016 | 9.388 | 9.388 | 9.323 | 9.342 | 100,521 | +0.01(+0.07%) |
Jan 21, 2016 | 9.323 | 9.355 | 9.261 | 9.336 | 195,587 | +0.01(+0.14%) |
Jan 20, 2016 | 9.394 | 9.394 | 9.199 | 9.323 | 177,331 | -0.02(-0.21%) |
Jan 19, 2016 | 9.414 | 9.414 | 9.329 | 9.342 | 91,907 | +0.00(+0.00%) |
Jan 15, 2016 | 9.303 | 9.342 | 9.342 | 9.342 | 231,042 | +0.01(+0.14%) |
Jan 14, 2016 | 9.388 | 9.413 | 9.329 | 9.329 | 148,795 | -0.03(-0.28%) |
Jan 13, 2016 | 9.401 | 9.440 | 9.349 | 9.355 | 172,083 | -0.09(-0.96%) |
Jan 12, 2016 | 9.433 | 9.446 | 9.388 | 9.446 | 175,718 | +0.01(+0.14%) |
Jan 11, 2016 | 9.466 | 9.466 | 9.401 | 9.433 | 192,896 | -0.03(-0.34%) |
Jan 08, 2016 | 9.401 | 9.485 | 9.401 | 9.466 | 119,194 | +0.06(+0.62%) |
Jan 07, 2016 | 9.388 | 9.446 | 9.381 | 9.407 | 112,695 | +0.02(+0.21%) |
Jan 06, 2016 | 9.368 | 9.407 | 9.368 | 9.388 | 165,542 | +0.01(+0.14%) |
Jan 05, 2016 | 9.349 | 9.388 | 9.323 | 9.375 | 113,902 | +0.03(+0.35%) |
Jan 04, 2016 | 9.264 | 9.342 | 9.264 | 9.342 | 109,749 | +0.01(+0.14%) |
Dec 31, 2015 | 9.329 | 9.329 | 9.329 | 9.329 | 127,450 | +0.06(+0.70%) |
Dec 30, 2015 | 9.232 | 9.264 | 9.147 | 9.264 | 106,278 | +0.07(+0.78%) |
Dec 29, 2015 | 9.186 | 9.247 | 9.160 | 9.193 | 72,890 | -0.02(-0.21%) |
Dec 28, 2015 | 9.225 | 9.225 | 9.186 | 9.212 | 99,880 | +0.01(+0.14%) |
Dec 24, 2015 | 9.219 | 9.199 | 9.199 | 9.199 | 49,718 | -0.01(-0.07%) |
Dec 23, 2015 | 9.186 | 9.212 | 9.089 | 9.206 | 126,554 | +0.08(+0.85%) |
Dec 22, 2015 | 9.160 | 9.173 | 9.121 | 9.128 | 98,277 | +0.01(+0.14%) |
Dec 21, 2015 | 9.134 | 9.173 | 9.115 | 9.115 | 71,492 | +0.03(+0.29%) |
Dec 18, 2015 | 9.115 | 9.128 | 9.089 | 9.089 | 37,380 | +0.01(+0.07%) |
Dec 17, 2015 | 9.004 | 9.082 | 9.004 | 9.082 | 172,712 | +0.05(+0.50%) |
Dec 16, 2015 | 9.011 | 9.037 | 8.959 | 9.037 | 123,788 | +0.05(+0.51%) |
Dec 15, 2015 | 9.017 | 9.024 | 8.959 | 8.991 | 41,667 | -0.03(-0.29%) |
Dec 14, 2015 | 9.076 | 9.076 | 8.978 | 9.017 | 83,210 | -0.06(-0.64%) |
Dec 11, 2015 | 9.102 | 9.115 | 9.050 | 9.076 | 89,289 | -0.04(-0.43%) |
Dec 10, 2015 | 9.128 | 9.134 | 9.095 | 9.115 | 80,341 | +0.02(+0.21%) |
Dec 09, 2015 | 9.076 | 9.128 | 9.050 | 9.095 | 204,864 | +0.04(+0.43%) |
Dec 08, 2015 | 9.011 | 9.056 | 9.004 | 9.056 | 144,367 | +0.05(+0.58%) |
Dec 07, 2015 | 9.011 | 9.017 | 8.959 | 9.004 | 91,881 | +0.01(+0.07%) |
Dec 04, 2015 | 8.926 | 8.998 | 8.907 | 8.998 | 69,448 | +0.06(+0.73%) |
Dec 03, 2015 | 8.985 | 8.985 | 8.894 | 8.933 | 100,372 | -0.07(-0.79%) |
Dec 02, 2015 | 8.991 | 8.991 | 8.985 | 9.004 | 49,955 | +0.01(+0.14%) |