Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.170 | 9.185 | 9.130 | 9.170 | 14,415 | +0.13(+1.44%) |
Apr 28, 2016 | 9.020 | 9.100 | 8.950 | 9.040 | 6,858 | +0.16(+1.80%) |
Apr 27, 2016 | 8.930 | 8.930 | 8.880 | 8.880 | 3,365 | -0.19(-2.09%) |
Apr 26, 2016 | 9.116 | 9.130 | 9.030 | 9.070 | 13,512 | +0.05(+0.55%) |
Apr 25, 2016 | 9.033 | 9.074 | 9.000 | 9.020 | 10,650 | +0.08(+0.89%) |
Apr 22, 2016 | 9.030 | 9.040 | 8.940 | 8.940 | 14,578 | -0.17(-1.87%) |
Apr 21, 2016 | 9.130 | 9.130 | 9.040 | 9.110 | 3,812 | -0.12(-1.30%) |
Apr 20, 2016 | 9.315 | 9.326 | 9.230 | 9.230 | 4,557 | -0.17(-1.81%) |
Apr 19, 2016 | 9.420 | 9.420 | 9.320 | 9.400 | 10,355 | +0.03(+0.34%) |
Apr 18, 2016 | 9.330 | 9.370 | 9.290 | 9.368 | 5,232 | +0.04(+0.41%) |
Apr 15, 2016 | 9.300 | 9.330 | 9.260 | 9.330 | 5,033 | +0.08(+0.86%) |
Apr 14, 2016 | 9.220 | 9.290 | 9.220 | 9.250 | 4,148 | +0.05(+0.54%) |
Apr 13, 2016 | 9.210 | 9.210 | 9.180 | 9.200 | 6,356 | +0.04(+0.39%) |
Apr 12, 2016 | 9.150 | 9.193 | 9.130 | 9.164 | 26,755 | -0.14(-1.46%) |
Apr 11, 2016 | 9.260 | 9.300 | 9.260 | 9.300 | 12,293 | +0.06(+0.59%) |
Apr 08, 2016 | 9.270 | 9.300 | 9.245 | 9.245 | 4,939 | +0.24(+2.72%) |
Apr 07, 2016 | 9.023 | 9.100 | 9.000 | 9.000 | 3,336 | -0.10(-1.10%) |
Apr 06, 2016 | 9.070 | 9.100 | 9.050 | 9.100 | 13,235 | +0.22(+2.48%) |
Apr 05, 2016 | 8.910 | 8.920 | 8.850 | 8.880 | 7,235 | -0.09(-1.06%) |
Apr 04, 2016 | 9.040 | 9.050 | 8.975 | 8.975 | 4,423 | +0.04(+0.50%) |
Apr 01, 2016 | 8.890 | 8.960 | 8.870 | 8.930 | 12,726 | -0.17(-1.87%) |
Mar 31, 2016 | 9.130 | 9.170 | 9.060 | 9.100 | 11,095 | +0.05(+0.55%) |
Mar 30, 2016 | 9.090 | 9.110 | 9.050 | 9.050 | 5,239 | +0.02(+0.22%) |
Mar 29, 2016 | 8.860 | 9.030 | 8.860 | 9.030 | 20,606 | +0.27(+3.08%) |
Mar 28, 2016 | 8.725 | 8.773 | 8.720 | 8.760 | 7,826 | +0.04(+0.46%) |
Mar 24, 2016 | 8.720 | 8.720 | 8.720 | 0 | -0.02(-0.23%) | |
Mar 23, 2016 | 8.820 | 8.840 | 8.730 | 8.740 | 9,843 | +0.01(+0.11%) |
Mar 22, 2016 | 8.770 | 8.820 | 8.730 | 8.730 | 14,705 | -0.08(-0.91%) |
Mar 21, 2016 | 8.810 | 8.864 | 8.810 | 8.810 | 7,587 | -0.08(-0.90%) |
Mar 18, 2016 | 8.920 | 8.950 | 8.840 | 8.890 | 23,814 | +0.01(+0.11%) |
Mar 17, 2016 | 8.783 | 8.950 | 8.783 | 8.880 | 7,507 | +0.20(+2.30%) |
Mar 16, 2016 | 8.620 | 8.810 | 8.598 | 8.680 | 7,977 | +0.06(+0.70%) |
Mar 15, 2016 | 8.623 | 8.633 | 8.580 | 8.620 | 8,805 | -0.15(-1.65%) |
Mar 14, 2016 | 8.740 | 8.800 | 8.740 | 8.765 | 5,237 | -0.01(-0.17%) |
Mar 11, 2016 | 8.660 | 8.886 | 8.600 | 8.780 | 15,864 | +0.33(+3.91%) |
Mar 10, 2016 | 8.590 | 8.660 | 8.450 | 8.450 | 9,412 | +0.01(+0.12%) |
Mar 09, 2016 | 8.460 | 8.520 | 8.440 | 8.440 | 8,066 | -0.06(-0.71%) |
Mar 08, 2016 | 8.520 | 8.540 | 8.460 | 8.500 | 23,811 | +0.00(+0.00%) |
Mar 07, 2016 | 8.460 | 8.590 | 8.456 | 8.500 | 5,998 | -0.02(-0.23%) |
Mar 04, 2016 | 8.550 | 8.596 | 8.510 | 8.520 | 14,061 | -0.01(-0.12%) |
Mar 03, 2016 | 8.580 | 8.640 | 8.530 | 8.530 | 11,993 | -0.21(-2.40%) |
Mar 02, 2016 | 8.620 | 8.740 | 8.560 | 8.740 | 3,694 | +0.08(+0.92%) |
Mar 01, 2016 | 8.600 | 8.700 | 8.590 | 8.660 | 29,236 | +0.09(+1.05%) |
Feb 29, 2016 | 8.570 | 8.630 | 8.540 | 8.570 | 73,439 | +0.00(+0.00%) |
Feb 26, 2016 | 8.680 | 8.780 | 8.570 | 8.570 | 20,255 | -0.35(-3.92%) |
Feb 25, 2016 | 8.880 | 8.926 | 8.830 | 8.920 | 5,670 | -0.14(-1.55%) |
Feb 24, 2016 | 8.895 | 9.060 | 8.860 | 9.060 | 4,583 | -0.21(-2.27%) |
Feb 23, 2016 | 9.285 | 9.320 | 9.240 | 9.270 | 2,913 | -0.13(-1.38%) |
Feb 22, 2016 | 9.320 | 9.530 | 9.320 | 9.400 | 11,530 | -0.03(-0.36%) |
Feb 19, 2016 | 9.310 | 9.460 | 9.310 | 9.434 | 4,155 | +0.19(+2.10%) |
Feb 18, 2016 | 9.310 | 9.340 | 9.230 | 9.240 | 5,321 | -0.05(-0.54%) |
Feb 17, 2016 | 9.225 | 9.290 | 9.150 | 9.290 | 11,699 | +0.13(+1.42%) |
Feb 16, 2016 | 9.200 | 9.200 | 9.110 | 9.160 | 5,688 | +0.25(+2.81%) |
Feb 12, 2016 | 8.910 | 8.910 | 8.910 | 0 | +0.08(+0.91%) | |
Feb 11, 2016 | 8.840 | 8.840 | 8.720 | 8.830 | 7,132 | -0.12(-1.33%) |
Feb 10, 2016 | 8.970 | 8.970 | 8.940 | 8.949 | 1,389 | -0.05(-0.57%) |
Feb 09, 2016 | 8.840 | 9.030 | 8.840 | 9.000 | 7,347 | -0.02(-0.22%) |
Feb 08, 2016 | 9.084 | 9.084 | 8.910 | 9.020 | 7,584 | -0.23(-2.49%) |
Feb 05, 2016 | 9.295 | 9.295 | 9.170 | 9.250 | 4,166 | -0.15(-1.60%) |
Feb 04, 2016 | 9.380 | 9.400 | 9.300 | 9.400 | 7,127 | -0.05(-0.53%) |
Feb 03, 2016 | 9.340 | 9.450 | 9.256 | 9.450 | 9,574 | +0.23(+2.45%) |
Feb 02, 2016 | 9.260 | 9.336 | 9.220 | 9.224 | 5,247 | -0.28(-2.91%) |