Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.931 | 9.963 | 9.898 | 9.918 | 132,367 | +0.01(+0.13%) |
Mar 30, 2016 | 9.878 | 9.950 | 9.878 | 9.904 | 117,374 | -0.01(-0.13%) |
Mar 29, 2016 | 9.885 | 9.963 | 9.872 | 9.918 | 150,405 | +0.01(+0.13%) |
Mar 28, 2016 | 9.852 | 9.904 | 9.813 | 9.904 | 152,659 | +0.04(+0.40%) |
Mar 24, 2016 | 9.839 | 9.865 | 9.865 | 9.865 | 71,301 | +0.00(+0.00%) |
Mar 23, 2016 | 9.807 | 9.875 | 9.807 | 9.865 | 50,373 | +0.04(+0.40%) |
Mar 22, 2016 | 9.800 | 9.839 | 9.774 | 9.826 | 119,618 | +0.07(+0.67%) |
Mar 21, 2016 | 9.787 | 9.787 | 9.761 | 9.761 | 127,999 | -0.02(-0.20%) |
Mar 18, 2016 | 9.787 | 9.817 | 9.781 | 9.781 | 111,206 | +0.00(+0.00%) |
Mar 17, 2016 | 9.826 | 9.826 | 9.781 | 9.781 | 137,209 | -0.03(-0.33%) |
Mar 16, 2016 | 9.826 | 9.826 | 9.774 | 9.813 | 115,584 | +0.03(+0.27%) |
Mar 15, 2016 | 9.839 | 9.839 | 9.774 | 9.787 | 134,774 | +0.00(+0.00%) |
Mar 14, 2016 | 9.826 | 9.826 | 9.781 | 9.787 | 63,389 | -0.01(-0.13%) |
Mar 11, 2016 | 9.852 | 9.875 | 9.781 | 9.800 | 135,511 | -0.06(-0.56%) |
Mar 10, 2016 | 9.836 | 9.895 | 9.836 | 9.856 | 137,813 | +0.08(+0.79%) |
Mar 09, 2016 | 9.843 | 9.901 | 9.778 | 9.778 | 163,776 | -0.11(-1.11%) |
Mar 08, 2016 | 9.882 | 9.901 | 9.856 | 9.888 | 95,761 | +0.04(+0.39%) |
Mar 07, 2016 | 9.817 | 9.875 | 9.784 | 9.849 | 122,185 | +0.06(+0.66%) |
Mar 04, 2016 | 9.759 | 9.797 | 9.759 | 9.784 | 115,594 | +0.01(+0.07%) |
Mar 03, 2016 | 9.739 | 9.791 | 9.707 | 9.778 | 111,618 | +0.07(+0.73%) |
Mar 02, 2016 | 9.687 | 9.765 | 9.681 | 9.707 | 126,958 | -0.02(-0.20%) |
Mar 01, 2016 | 9.810 | 9.810 | 9.720 | 9.726 | 179,217 | -0.05(-0.53%) |
Feb 29, 2016 | 9.823 | 9.823 | 9.726 | 9.778 | 112,648 | -0.01(-0.13%) |
Feb 26, 2016 | 9.810 | 9.830 | 9.752 | 9.791 | 120,386 | -0.07(-0.72%) |
Feb 25, 2016 | 9.836 | 9.862 | 9.804 | 9.862 | 75,697 | +0.03(+0.33%) |
Feb 24, 2016 | 9.791 | 9.830 | 9.770 | 9.830 | 134,203 | +0.04(+0.40%) |
Feb 23, 2016 | 9.746 | 9.791 | 9.713 | 9.791 | 88,930 | +0.04(+0.40%) |
Feb 22, 2016 | 9.771 | 9.791 | 9.738 | 9.752 | 158,990 | -0.02(-0.20%) |
Feb 19, 2016 | 9.759 | 9.791 | 9.741 | 9.771 | 91,370 | +0.05(+0.47%) |
Feb 18, 2016 | 9.668 | 9.733 | 9.661 | 9.726 | 93,400 | +0.10(+1.01%) |
Feb 17, 2016 | 9.636 | 9.655 | 9.597 | 9.629 | 105,933 | +0.03(+0.34%) |
Feb 16, 2016 | 9.674 | 9.681 | 9.551 | 9.597 | 203,781 | -0.08(-0.87%) |
Feb 12, 2016 | 9.791 | 9.681 | 9.681 | 9.681 | 111,497 | -0.11(-1.12%) |
Feb 11, 2016 | 9.797 | 9.823 | 9.733 | 9.791 | 99,413 | +0.02(+0.23%) |
Feb 10, 2016 | 9.813 | 9.813 | 9.762 | 9.768 | 102,080 | -0.05(-0.46%) |
Feb 09, 2016 | 9.781 | 9.813 | 9.771 | 9.813 | 120,851 | +0.01(+0.07%) |
Feb 08, 2016 | 9.807 | 9.807 | 9.742 | 9.807 | 114,426 | +0.01(+0.13%) |
Feb 05, 2016 | 9.749 | 9.813 | 9.749 | 9.794 | 121,917 | +0.06(+0.66%) |
Feb 04, 2016 | 9.697 | 9.730 | 9.678 | 9.730 | 172,850 | +0.03(+0.27%) |
Feb 03, 2016 | 9.697 | 9.775 | 9.695 | 9.704 | 143,238 | +0.01(+0.07%) |
Feb 02, 2016 | 9.652 | 9.775 | 9.652 | 9.697 | 236,921 | +0.03(+0.27%) |
Feb 01, 2016 | 9.639 | 9.723 | 9.623 | 9.672 | 195,251 | +0.07(+0.74%) |
Jan 29, 2016 | 9.549 | 9.651 | 9.549 | 9.601 | 119,018 | +0.06(+0.68%) |
Jan 28, 2016 | 9.498 | 9.536 | 9.478 | 9.536 | 93,093 | +0.05(+0.54%) |
Jan 27, 2016 | 9.504 | 9.536 | 9.485 | 9.485 | 133,675 | -0.02(-0.20%) |
Jan 26, 2016 | 9.414 | 9.511 | 9.401 | 9.504 | 258,112 | +0.07(+0.75%) |
Jan 25, 2016 | 9.459 | 9.514 | 9.433 | 9.433 | 478,165 | -0.05(-0.54%) |
Jan 22, 2016 | 9.433 | 9.511 | 9.409 | 9.485 | 100,849 | +0.10(+1.03%) |
Jan 21, 2016 | 9.401 | 9.420 | 9.375 | 9.388 | 335,722 | +0.02(+0.21%) |
Jan 20, 2016 | 9.517 | 9.517 | 9.349 | 9.369 | 164,961 | -0.12(-1.22%) |
Jan 19, 2016 | 9.472 | 9.543 | 9.472 | 9.485 | 123,136 | +0.02(+0.20%) |
Jan 15, 2016 | 9.601 | 9.465 | 9.465 | 9.465 | 302,943 | -0.13(-1.34%) |
Jan 14, 2016 | 9.627 | 9.627 | 9.581 | 9.594 | 129,343 | -0.05(-0.47%) |
Jan 13, 2016 | 9.627 | 9.639 | 9.601 | 9.639 | 91,312 | +0.04(+0.44%) |
Jan 12, 2016 | 9.585 | 9.642 | 9.574 | 9.598 | 143,959 | +0.03(+0.27%) |
Jan 11, 2016 | 9.578 | 9.610 | 9.567 | 9.572 | 182,352 | +0.00(+0.00%) |
Jan 08, 2016 | 9.559 | 9.575 | 9.533 | 9.572 | 123,960 | +0.03(+0.34%) |
Jan 07, 2016 | 9.533 | 9.604 | 9.521 | 9.540 | 146,558 | +0.04(+0.47%) |
Jan 06, 2016 | 9.553 | 9.636 | 9.495 | 9.495 | 234,152 | -0.02(-0.20%) |
Jan 05, 2016 | 9.521 | 9.546 | 9.476 | 9.514 | 155,290 | -0.01(-0.07%) |