Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.362 | 9.362 | 9.287 | 9.287 | 1,894 | -0.06(-0.62%) |
Apr 28, 2016 | 9.153 | 9.358 | 9.153 | 9.345 | 10,820 | +0.05(+0.58%) |
Apr 27, 2016 | 9.291 | 9.291 | 9.291 | 9.291 | 480 | -0.02(-0.22%) |
Apr 26, 2016 | 9.370 | 9.378 | 9.247 | 9.312 | 2,642 | +0.00(+0.00%) |
Apr 25, 2016 | 9.287 | 9.378 | 9.196 | 9.312 | 4,083 | +0.12(+1.35%) |
Apr 22, 2016 | 9.213 | 9.327 | 9.188 | 9.188 | 5,350 | -0.15(-1.59%) |
Apr 21, 2016 | 9.341 | 9.378 | 9.337 | 9.337 | 13,564 | +0.05(+0.53%) |
Apr 20, 2016 | 9.089 | 9.378 | 9.089 | 9.287 | 13,984 | +0.27(+3.03%) |
Apr 19, 2016 | 8.965 | 9.031 | 8.907 | 9.014 | 21,881 | +0.12(+1.30%) |
Apr 18, 2016 | 9.237 | 9.237 | 8.857 | 8.899 | 4,166 | -0.28(-3.06%) |
Apr 15, 2016 | 9.196 | 9.287 | 9.114 | 9.180 | 5,953 | +0.17(+1.83%) |
Apr 14, 2016 | 8.849 | 9.105 | 8.849 | 9.014 | 14,024 | +0.16(+1.78%) |
Apr 13, 2016 | 8.766 | 8.866 | 8.766 | 8.856 | 12,499 | +0.09(+1.03%) |
Apr 12, 2016 | 8.775 | 8.775 | 8.766 | 8.766 | 1,074 | -0.02(-0.19%) |
Apr 11, 2016 | 9.006 | 9.006 | 8.775 | 8.783 | 8,737 | -0.29(-3.15%) |
Apr 08, 2016 | 9.130 | 9.130 | 8.742 | 9.068 | 12,853 | +0.02(+0.23%) |
Apr 07, 2016 | 8.976 | 9.162 | 8.976 | 9.047 | 1,813 | +0.05(+0.55%) |
Apr 06, 2016 | 8.973 | 8.998 | 8.973 | 8.998 | 2,049 | +0.00(+0.00%) |
Apr 05, 2016 | 9.056 | 9.097 | 8.998 | 8.998 | 8,108 | -0.07(-0.73%) |
Apr 04, 2016 | 9.254 | 9.254 | 9.014 | 9.064 | 3,810 | -0.08(-0.90%) |
Apr 01, 2016 | 9.296 | 9.296 | 9.097 | 9.147 | 10,558 | +0.09(+1.00%) |
Mar 31, 2016 | 9.155 | 9.403 | 9.023 | 9.056 | 12,507 | -0.22(-2.41%) |
Mar 30, 2016 | 9.337 | 9.378 | 9.155 | 9.279 | 7,752 | -0.06(-0.62%) |
Mar 29, 2016 | 9.205 | 9.428 | 9.205 | 9.337 | 11,581 | +0.07(+0.71%) |
Mar 28, 2016 | 9.238 | 9.296 | 9.180 | 9.271 | 10,455 | +0.14(+1.54%) |
Mar 24, 2016 | 9.047 | 9.130 | 9.130 | 9.130 | 19,467 | +0.01(+0.08%) |
Mar 23, 2016 | 9.163 | 9.254 | 8.890 | 9.123 | 17,170 | +0.03(+0.29%) |
Mar 22, 2016 | 9.122 | 9.278 | 9.076 | 9.097 | 14,548 | -0.02(-0.27%) |
Mar 21, 2016 | 9.014 | 9.271 | 8.651 | 9.122 | 48,172 | +0.11(+1.19%) |
Mar 18, 2016 | 9.295 | 9.295 | 9.014 | 9.014 | 11,904 | -0.25(-2.72%) |
Mar 17, 2016 | 9.097 | 9.267 | 9.097 | 9.267 | 20,837 | +0.14(+1.59%) |
Mar 16, 2016 | 9.104 | 9.320 | 9.097 | 9.122 | 2,355 | +0.02(+0.27%) |
Mar 15, 2016 | 9.320 | 9.320 | 9.097 | 9.097 | 5,044 | -0.16(-1.70%) |
Mar 14, 2016 | 9.397 | 9.397 | 9.254 | 9.254 | 1,481 | +0.01(+0.09%) |
Mar 11, 2016 | 9.238 | 9.304 | 9.203 | 9.246 | 8,841 | +0.09(+0.99%) |
Mar 10, 2016 | 9.254 | 9.341 | 9.105 | 9.155 | 11,173 | -0.17(-1.77%) |
Mar 09, 2016 | 9.238 | 9.320 | 9.221 | 9.320 | 6,305 | +0.13(+1.44%) |
Mar 08, 2016 | 9.296 | 9.317 | 9.180 | 9.188 | 16,745 | -0.18(-1.94%) |
Mar 07, 2016 | 9.147 | 9.378 | 9.147 | 9.370 | 45,884 | +0.25(+2.72%) |
Mar 04, 2016 | 9.263 | 9.263 | 9.122 | 9.122 | 31,538 | -0.12(-1.34%) |
Mar 03, 2016 | 9.047 | 9.296 | 9.039 | 9.246 | 9,710 | +0.36(+4.00%) |
Mar 02, 2016 | 8.801 | 9.097 | 8.791 | 8.890 | 101,278 | +0.02(+0.19%) |
Mar 01, 2016 | 8.692 | 9.072 | 8.568 | 8.874 | 29,080 | +0.31(+3.57%) |
Feb 29, 2016 | 8.601 | 8.684 | 8.526 | 8.568 | 15,755 | +0.12(+1.47%) |
Feb 26, 2016 | 8.560 | 8.593 | 8.419 | 8.444 | 18,004 | +0.11(+1.33%) |
Feb 25, 2016 | 8.378 | 8.651 | 8.204 | 8.333 | 11,467 | -0.06(-0.73%) |
Feb 24, 2016 | 8.278 | 8.417 | 8.063 | 8.394 | 15,477 | +0.45(+5.73%) |
Feb 23, 2016 | 7.906 | 8.212 | 7.906 | 7.939 | 5,436 | +0.02(+0.31%) |
Feb 22, 2016 | 7.881 | 8.096 | 7.815 | 7.914 | 9,639 | +0.03(+0.42%) |
Feb 19, 2016 | 7.724 | 8.039 | 7.724 | 7.881 | 7,401 | +0.09(+1.17%) |
Feb 18, 2016 | 7.839 | 7.839 | 7.774 | 7.790 | 2,727 | -0.02(-0.21%) |
Feb 17, 2016 | 7.708 | 7.848 | 7.708 | 7.807 | 5,197 | +0.12(+1.63%) |
Feb 16, 2016 | 7.774 | 7.774 | 7.468 | 7.682 | 3,168 | +0.26(+3.56%) |
Feb 12, 2016 | 7.443 | 7.418 | 7.418 | 7.418 | 15,114 | -0.07(-0.99%) |
Feb 11, 2016 | 7.451 | 8.154 | 7.443 | 7.493 | 15,722 | -0.11(-1.41%) |
Feb 10, 2016 | 8.105 | 8.105 | 7.526 | 7.600 | 14,190 | -0.03(-0.43%) |
Feb 09, 2016 | 8.105 | 8.105 | 7.575 | 7.633 | 14,161 | -0.19(-2.43%) |
Feb 08, 2016 | 7.972 | 8.109 | 7.658 | 7.824 | 16,176 | -0.16(-1.97%) |
Feb 05, 2016 | 7.992 | 8.005 | 7.981 | 7.981 | 2,074 | -0.02(-0.31%) |
Feb 04, 2016 | 8.066 | 8.096 | 8.005 | 8.005 | 3,025 | -0.06(-0.72%) |
Feb 03, 2016 | 8.568 | 8.568 | 7.989 | 8.063 | 5,753 | -0.04(-0.51%) |
Feb 02, 2016 | 8.154 | 8.394 | 8.105 | 8.105 | 4,047 | +0.02(+0.31%) |