Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.112 | 9.112 | 9.005 | 9.090 | 21,642 | -0.09(-1.01%) |
Apr 28, 2016 | 9.230 | 9.275 | 9.171 | 9.182 | 32,889 | -0.11(-1.16%) |
Apr 27, 2016 | 9.171 | 9.297 | 9.171 | 9.290 | 8,370 | +0.07(+0.80%) |
Apr 26, 2016 | 9.245 | 9.245 | 9.193 | 9.216 | 3,227 | +0.00(+0.00%) |
Apr 25, 2016 | 9.230 | 9.238 | 9.164 | 9.216 | 8,227 | -0.05(-0.56%) |
Apr 22, 2016 | 9.342 | 9.356 | 9.268 | 9.268 | 12,120 | -0.04(-0.48%) |
Apr 21, 2016 | 9.334 | 9.379 | 9.312 | 9.312 | 24,080 | -0.13(-1.41%) |
Apr 20, 2016 | 9.388 | 9.475 | 9.379 | 9.445 | 7,078 | -0.07(-0.70%) |
Apr 19, 2016 | 9.408 | 9.512 | 9.408 | 9.512 | 4,633 | +0.11(+1.18%) |
Apr 18, 2016 | 9.312 | 9.416 | 9.312 | 9.401 | 15,292 | +0.03(+0.32%) |
Apr 15, 2016 | 9.401 | 9.423 | 9.342 | 9.371 | 26,478 | -0.07(-0.78%) |
Apr 14, 2016 | 9.423 | 9.483 | 9.423 | 9.445 | 15,940 | -0.01(-0.16%) |
Apr 13, 2016 | 9.423 | 9.475 | 9.394 | 9.460 | 11,266 | +0.30(+3.32%) |
Apr 12, 2016 | 9.067 | 9.201 | 9.015 | 9.156 | 26,491 | +0.10(+1.15%) |
Apr 11, 2016 | 9.119 | 9.156 | 9.038 | 9.053 | 4,355 | +0.10(+1.16%) |
Apr 08, 2016 | 8.986 | 9.038 | 8.897 | 8.949 | 54,933 | +0.14(+1.60%) |
Apr 07, 2016 | 8.860 | 8.860 | 8.763 | 8.808 | 3,454 | -0.21(-2.38%) |
Apr 06, 2016 | 8.889 | 9.045 | 8.889 | 9.023 | 6,459 | +0.14(+1.59%) |
Apr 05, 2016 | 8.941 | 8.978 | 8.882 | 8.882 | 3,958 | -0.19(-2.04%) |
Apr 04, 2016 | 9.201 | 9.201 | 9.045 | 9.067 | 25,877 | -0.12(-1.29%) |
Apr 01, 2016 | 9.060 | 9.193 | 9.060 | 9.186 | 15,651 | -0.06(-0.64%) |
Mar 31, 2016 | 9.297 | 9.320 | 9.238 | 9.245 | 13,839 | -0.11(-1.19%) |
Mar 30, 2016 | 9.394 | 9.420 | 9.349 | 9.356 | 13,819 | +0.16(+1.69%) |
Mar 29, 2016 | 9.045 | 9.201 | 9.038 | 9.201 | 2,980 | +0.13(+1.39%) |
Mar 28, 2016 | 9.038 | 9.112 | 9.038 | 9.075 | 29,075 | +0.07(+0.74%) |
Mar 24, 2016 | 8.934 | 9.008 | 9.008 | 9.008 | 24,143 | -0.11(-1.22%) |
Mar 23, 2016 | 9.149 | 9.156 | 9.119 | 9.119 | 5,880 | -0.18(-1.91%) |
Mar 22, 2016 | 9.260 | 9.297 | 9.245 | 9.297 | 6,913 | -0.08(-0.87%) |
Mar 21, 2016 | 9.268 | 9.422 | 9.268 | 9.379 | 12,860 | +0.09(+0.96%) |
Mar 18, 2016 | 9.260 | 9.342 | 9.260 | 9.290 | 3,671 | +0.10(+1.13%) |
Mar 17, 2016 | 9.112 | 9.193 | 9.104 | 9.186 | 4,526 | +0.07(+0.73%) |
Mar 16, 2016 | 8.956 | 9.119 | 8.919 | 9.119 | 5,454 | +0.10(+1.07%) |
Mar 15, 2016 | 8.934 | 9.023 | 8.934 | 9.023 | 13,139 | -0.04(-0.41%) |
Mar 14, 2016 | 9.038 | 9.118 | 9.023 | 9.060 | 4,161 | +0.04(+0.49%) |
Mar 11, 2016 | 8.898 | 9.023 | 8.898 | 9.015 | 2,581 | +0.32(+3.67%) |
Mar 10, 2016 | 8.830 | 8.852 | 8.652 | 8.697 | 11,128 | -0.10(-1.10%) |
Mar 09, 2016 | 8.789 | 8.860 | 8.786 | 8.793 | 7,868 | -0.03(-0.37%) |
Mar 08, 2016 | 8.823 | 8.830 | 8.778 | 8.826 | 16,779 | -0.18(-2.02%) |
Mar 07, 2016 | 8.926 | 9.053 | 8.926 | 9.008 | 13,759 | -0.04(-0.49%) |
Mar 04, 2016 | 8.949 | 9.090 | 8.912 | 9.053 | 10,447 | +0.27(+3.13%) |
Mar 03, 2016 | 8.719 | 8.823 | 8.711 | 8.778 | 21,025 | +0.02(+0.25%) |
Mar 02, 2016 | 8.711 | 8.762 | 8.704 | 8.756 | 4,766 | +0.23(+2.70%) |
Mar 01, 2016 | 8.378 | 8.536 | 8.378 | 8.526 | 13,324 | +0.24(+2.86%) |
Feb 29, 2016 | 8.237 | 8.348 | 8.237 | 8.289 | 15,675 | -0.01(-0.18%) |
Feb 26, 2016 | 8.356 | 8.356 | 8.289 | 8.304 | 27,508 | +0.10(+1.17%) |
Feb 25, 2016 | 8.133 | 8.215 | 8.126 | 8.207 | 13,413 | -0.14(-1.69%) |
Feb 24, 2016 | 8.192 | 8.348 | 8.163 | 8.348 | 8,918 | -0.01(-0.09%) |
Feb 23, 2016 | 8.418 | 8.430 | 8.349 | 8.356 | 3,838 | -0.26(-3.01%) |
Feb 22, 2016 | 8.534 | 8.628 | 8.534 | 8.615 | 8,389 | +0.23(+2.74%) |
Feb 19, 2016 | 8.408 | 8.408 | 8.356 | 8.385 | 24,611 | +0.05(+0.59%) |
Feb 18, 2016 | 8.445 | 8.445 | 8.336 | 8.336 | 32,593 | -0.16(-1.89%) |
Feb 17, 2016 | 8.385 | 8.496 | 8.385 | 8.496 | 8,393 | +0.19(+2.32%) |
Feb 16, 2016 | 8.341 | 8.341 | 8.260 | 8.304 | 35,265 | +0.41(+5.16%) |
Feb 12, 2016 | 7.844 | 7.896 | 7.896 | 7.896 | 482,059 | +0.06(+0.76%) |
Feb 11, 2016 | 7.733 | 7.896 | 7.725 | 7.837 | 2,428,350 | -0.17(-2.13%) |
Feb 10, 2016 | 7.985 | 8.162 | 7.985 | 8.007 | 21,266 | +0.04(+0.56%) |
Feb 09, 2016 | 7.875 | 7.963 | 7.837 | 7.963 | 7,727 | -0.03(-0.37%) |
Feb 08, 2016 | 8.029 | 8.055 | 7.889 | 7.992 | 29,850 | -0.19(-2.31%) |
Feb 05, 2016 | 8.267 | 8.267 | 8.133 | 8.181 | 15,063 | -0.04(-0.54%) |
Feb 04, 2016 | 8.341 | 8.363 | 8.199 | 8.226 | 4,425 | -0.11(-1.38%) |
Feb 03, 2016 | 8.215 | 8.341 | 8.075 | 8.341 | 23,558 | +0.12(+1.52%) |
Feb 02, 2016 | 8.341 | 8.341 | 8.178 | 8.216 | 9,823 | -0.24(-2.79%) |