Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.937 | 10.01 | 9.937 | 10.000 | 52,428 | +0.05(+0.49%) |
Apr 28, 2016 | 9.986 | 9.986 | 9.930 | 9.951 | 50,377 | -0.01(-0.07%) |
Apr 27, 2016 | 9.930 | 9.993 | 9.920 | 9.958 | 97,222 | +0.04(+0.42%) |
Apr 26, 2016 | 9.951 | 9.951 | 9.854 | 9.916 | 122,197 | -0.01(-0.14%) |
Apr 25, 2016 | 9.951 | 9.958 | 9.896 | 9.930 | 67,195 | -0.02(-0.21%) |
Apr 22, 2016 | 9.937 | 9.965 | 9.909 | 9.951 | 66,313 | +0.04(+0.42%) |
Apr 21, 2016 | 9.930 | 9.965 | 9.896 | 9.909 | 75,346 | -0.03(-0.28%) |
Apr 20, 2016 | 9.889 | 9.965 | 9.889 | 9.937 | 125,107 | +0.06(+0.63%) |
Apr 19, 2016 | 9.923 | 9.944 | 9.812 | 9.875 | 102,991 | -0.06(-0.63%) |
Apr 18, 2016 | 9.868 | 9.937 | 9.819 | 9.937 | 93,015 | +0.07(+0.70%) |
Apr 15, 2016 | 9.833 | 9.882 | 9.805 | 9.868 | 109,584 | +0.00(+0.00%) |
Apr 14, 2016 | 9.847 | 9.896 | 9.812 | 9.868 | 72,436 | +0.01(+0.14%) |
Apr 13, 2016 | 9.944 | 9.972 | 9.840 | 9.854 | 94,127 | -0.12(-1.24%) |
Apr 12, 2016 | 9.984 | 9.984 | 9.867 | 9.977 | 159,448 | -0.01(-0.07%) |
Apr 11, 2016 | 9.874 | 9.991 | 9.867 | 9.984 | 105,355 | +0.08(+0.84%) |
Apr 08, 2016 | 9.915 | 9.922 | 9.892 | 9.901 | 77,647 | +0.01(+0.07%) |
Apr 07, 2016 | 9.915 | 9.915 | 9.881 | 9.894 | 41,322 | -0.01(-0.14%) |
Apr 06, 2016 | 9.811 | 9.908 | 9.798 | 9.908 | 138,557 | +0.12(+1.20%) |
Apr 05, 2016 | 9.742 | 9.791 | 9.742 | 9.791 | 96,219 | +0.05(+0.50%) |
Apr 04, 2016 | 9.687 | 9.742 | 9.659 | 9.742 | 93,413 | +0.09(+0.93%) |
Apr 01, 2016 | 9.673 | 9.715 | 9.638 | 9.652 | 92,659 | +0.01(+0.07%) |
Mar 31, 2016 | 9.666 | 9.701 | 9.632 | 9.645 | 105,939 | +0.01(+0.07%) |
Mar 30, 2016 | 9.715 | 9.735 | 9.625 | 9.638 | 179,248 | -0.06(-0.64%) |
Mar 29, 2016 | 9.749 | 9.749 | 9.694 | 9.701 | 128,932 | -0.04(-0.43%) |
Mar 28, 2016 | 9.687 | 9.742 | 9.687 | 9.742 | 57,768 | +0.06(+0.57%) |
Mar 24, 2016 | 9.715 | 9.687 | 9.687 | 9.687 | 80,066 | +0.00(+0.00%) |
Mar 23, 2016 | 9.694 | 9.749 | 9.680 | 9.687 | 64,297 | -0.02(-0.21%) |
Mar 22, 2016 | 9.728 | 9.735 | 9.673 | 9.708 | 79,367 | +0.01(+0.07%) |
Mar 21, 2016 | 9.625 | 9.701 | 9.625 | 9.701 | 60,634 | +0.05(+0.50%) |
Mar 18, 2016 | 9.701 | 9.721 | 9.625 | 9.652 | 42,029 | -0.01(-0.07%) |
Mar 17, 2016 | 9.673 | 9.749 | 9.645 | 9.659 | 66,513 | +0.01(+0.14%) |
Mar 16, 2016 | 9.625 | 9.694 | 9.625 | 9.645 | 101,735 | +0.06(+0.58%) |
Mar 15, 2016 | 9.604 | 9.638 | 9.583 | 9.590 | 89,845 | +0.01(+0.07%) |
Mar 14, 2016 | 9.569 | 9.583 | 9.542 | 9.583 | 60,006 | +0.03(+0.36%) |
Mar 11, 2016 | 9.638 | 9.638 | 9.549 | 9.549 | 95,291 | -0.06(-0.63%) |
Mar 10, 2016 | 9.678 | 9.685 | 9.541 | 9.609 | 74,102 | -0.03(-0.29%) |
Mar 09, 2016 | 9.623 | 9.665 | 9.609 | 9.637 | 56,983 | +0.04(+0.43%) |
Mar 08, 2016 | 9.616 | 9.665 | 9.561 | 9.596 | 60,720 | +0.03(+0.36%) |
Mar 07, 2016 | 9.665 | 9.692 | 9.513 | 9.561 | 114,857 | -0.08(-0.86%) |
Mar 04, 2016 | 9.637 | 9.671 | 9.637 | 9.644 | 96,695 | -0.01(-0.07%) |
Mar 03, 2016 | 9.630 | 9.658 | 9.603 | 9.651 | 105,819 | +0.02(+0.21%) |
Mar 02, 2016 | 9.616 | 9.665 | 9.575 | 9.630 | 111,590 | +0.00(+0.00%) |
Mar 01, 2016 | 9.616 | 9.678 | 9.596 | 9.630 | 176,563 | +0.05(+0.50%) |
Feb 29, 2016 | 9.644 | 9.699 | 9.568 | 9.582 | 87,931 | -0.05(-0.50%) |
Feb 26, 2016 | 9.603 | 9.637 | 9.554 | 9.630 | 161,770 | +0.00(+0.00%) |
Feb 25, 2016 | 9.582 | 9.630 | 9.541 | 9.630 | 158,382 | +0.04(+0.43%) |
Feb 24, 2016 | 9.492 | 9.603 | 9.492 | 9.589 | 142,445 | +0.09(+0.94%) |
Feb 23, 2016 | 9.492 | 9.546 | 9.444 | 9.499 | 279,264 | +0.01(+0.07%) |
Feb 22, 2016 | 9.485 | 9.492 | 9.465 | 9.492 | 65,799 | +0.01(+0.15%) |
Feb 19, 2016 | 9.451 | 9.479 | 9.417 | 9.479 | 51,345 | +0.06(+0.66%) |
Feb 18, 2016 | 9.396 | 9.437 | 9.389 | 9.417 | 60,356 | +0.06(+0.66%) |
Feb 17, 2016 | 9.375 | 9.410 | 9.327 | 9.355 | 81,623 | -0.02(-0.22%) |
Feb 16, 2016 | 9.423 | 9.451 | 9.355 | 9.375 | 81,597 | -0.05(-0.51%) |
Feb 12, 2016 | 9.520 | 9.423 | 9.423 | 9.423 | 136,460 | -0.09(-0.94%) |
Feb 11, 2016 | 9.561 | 9.568 | 9.472 | 9.513 | 77,532 | -0.02(-0.20%) |
Feb 10, 2016 | 9.525 | 9.573 | 9.477 | 9.532 | 122,477 | +0.08(+0.80%) |
Feb 09, 2016 | 9.429 | 9.580 | 9.416 | 9.457 | 133,456 | +0.03(+0.29%) |
Feb 08, 2016 | 9.573 | 9.587 | 9.409 | 9.429 | 139,718 | -0.12(-1.29%) |
Feb 05, 2016 | 9.553 | 9.594 | 9.512 | 9.553 | 94,681 | +0.01(+0.07%) |
Feb 04, 2016 | 9.546 | 9.560 | 9.519 | 9.546 | 55,384 | +0.01(+0.07%) |
Feb 03, 2016 | 9.484 | 9.553 | 9.484 | 9.539 | 116,207 | +0.05(+0.58%) |
Feb 02, 2016 | 9.464 | 9.519 | 9.423 | 9.484 | 172,303 | +0.05(+0.51%) |