Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.996 | 10.01 | 9.983 | 9.996 | 421,913 | +0.01(+0.13%) |
Apr 28, 2016 | 9.976 | 10.00 | 9.975 | 9.983 | 596,543 | +0.01(+0.07%) |
Apr 27, 2016 | 9.983 | 10.00 | 9.957 | 9.976 | 704,947 | +0.01(+0.07%) |
Apr 26, 2016 | 9.976 | 9.983 | 9.937 | 9.970 | 746,695 | -0.01(-0.07%) |
Apr 25, 2016 | 9.976 | 9.989 | 9.963 | 9.976 | 530,981 | +0.00(+0.00%) |
Apr 22, 2016 | 9.989 | 9.996 | 9.957 | 9.976 | 610,693 | +0.00(+0.00%) |
Apr 21, 2016 | 9.996 | 10.01 | 9.976 | 9.976 | 491,493 | -0.02(-0.20%) |
Apr 20, 2016 | 9.996 | 10.01 | 9.970 | 9.996 | 486,998 | +0.03(+0.26%) |
Apr 19, 2016 | 10.01 | 10.02 | 9.950 | 9.970 | 576,845 | -0.02(-0.16%) |
Apr 18, 2016 | 9.998 | 10.02 | 9.946 | 9.985 | 583,791 | +0.01(+0.07%) |
Apr 15, 2016 | 9.927 | 9.979 | 9.920 | 9.979 | 575,624 | +0.08(+0.79%) |
Apr 14, 2016 | 9.901 | 9.901 | 9.875 | 9.901 | 662,721 | +0.03(+0.26%) |
Apr 13, 2016 | 9.862 | 9.888 | 9.751 | 9.875 | 1,115,217 | -0.01(-0.13%) |
Apr 12, 2016 | 9.888 | 9.933 | 9.868 | 9.888 | 856,077 | +0.03(+0.33%) |
Apr 11, 2016 | 9.855 | 9.888 | 9.836 | 9.855 | 268,557 | +0.06(+0.60%) |
Apr 08, 2016 | 9.868 | 9.868 | 9.797 | 9.797 | 199,706 | -0.01(-0.13%) |
Apr 07, 2016 | 9.849 | 9.849 | 9.804 | 9.810 | 192,973 | +0.02(+0.20%) |
Apr 06, 2016 | 9.829 | 9.862 | 9.790 | 9.790 | 243,606 | -0.03(-0.33%) |
Apr 05, 2016 | 9.842 | 9.842 | 9.797 | 9.823 | 271,951 | +0.04(+0.40%) |
Apr 04, 2016 | 9.803 | 9.803 | 9.745 | 9.784 | 119,109 | -0.01(-0.13%) |
Apr 01, 2016 | 9.810 | 9.810 | 9.764 | 9.797 | 169,095 | +0.07(+0.73%) |
Mar 31, 2016 | 9.712 | 9.758 | 9.699 | 9.725 | 198,321 | +0.04(+0.40%) |
Mar 30, 2016 | 9.712 | 9.712 | 9.673 | 9.686 | 174,873 | +0.01(+0.13%) |
Mar 29, 2016 | 9.673 | 9.699 | 9.648 | 9.673 | 98,809 | +0.03(+0.27%) |
Mar 28, 2016 | 9.635 | 9.651 | 9.622 | 9.648 | 71,555 | +0.03(+0.34%) |
Mar 24, 2016 | 9.635 | 9.615 | 9.615 | 9.615 | 127,912 | -0.01(-0.13%) |
Mar 23, 2016 | 9.628 | 9.635 | 9.609 | 9.628 | 111,105 | +0.01(+0.07%) |
Mar 22, 2016 | 9.622 | 9.622 | 9.596 | 9.622 | 110,464 | +0.01(+0.07%) |
Mar 21, 2016 | 9.602 | 9.615 | 9.576 | 9.615 | 69,034 | +0.04(+0.41%) |
Mar 18, 2016 | 9.589 | 9.602 | 9.557 | 9.576 | 126,448 | +0.01(+0.07%) |
Mar 17, 2016 | 9.511 | 9.570 | 9.511 | 9.570 | 101,469 | +0.05(+0.48%) |
Mar 16, 2016 | 9.498 | 9.524 | 9.485 | 9.524 | 179,055 | +0.03(+0.34%) |
Mar 15, 2016 | 9.524 | 9.524 | 9.492 | 9.492 | 93,055 | -0.01(-0.14%) |
Mar 14, 2016 | 9.511 | 9.511 | 9.485 | 9.505 | 122,991 | +0.03(+0.34%) |
Mar 11, 2016 | 9.492 | 9.518 | 9.472 | 9.472 | 190,372 | -0.06(-0.68%) |
Mar 10, 2016 | 9.550 | 9.563 | 9.531 | 9.537 | 285,486 | -0.01(-0.14%) |
Mar 09, 2016 | 9.576 | 9.583 | 9.544 | 9.550 | 147,985 | +0.00(+0.00%) |
Mar 08, 2016 | 9.583 | 9.583 | 9.544 | 9.550 | 121,629 | -0.01(-0.07%) |
Mar 07, 2016 | 9.570 | 9.589 | 9.531 | 9.557 | 99,993 | +0.01(+0.07%) |
Mar 04, 2016 | 9.576 | 9.596 | 9.550 | 9.550 | 112,048 | -0.01(-0.14%) |
Mar 03, 2016 | 9.537 | 9.563 | 9.524 | 9.563 | 85,559 | +0.05(+0.48%) |
Mar 02, 2016 | 9.544 | 9.550 | 9.511 | 9.518 | 167,469 | -0.04(-0.41%) |
Mar 01, 2016 | 9.576 | 9.576 | 9.531 | 9.557 | 139,384 | +0.01(+0.14%) |
Feb 29, 2016 | 9.531 | 9.544 | 9.506 | 9.544 | 96,186 | +0.03(+0.34%) |
Feb 26, 2016 | 9.550 | 9.550 | 9.498 | 9.511 | 142,124 | -0.04(-0.41%) |
Feb 25, 2016 | 9.492 | 9.557 | 9.487 | 9.550 | 128,254 | +0.06(+0.62%) |
Feb 24, 2016 | 9.505 | 9.511 | 9.480 | 9.492 | 71,372 | +0.01(+0.14%) |
Feb 23, 2016 | 9.459 | 9.479 | 9.433 | 9.479 | 97,051 | +0.04(+0.41%) |
Feb 22, 2016 | 9.505 | 9.505 | 9.433 | 9.440 | 100,542 | -0.01(-0.14%) |
Feb 19, 2016 | 9.466 | 9.485 | 9.446 | 9.453 | 129,596 | -0.01(-0.07%) |
Feb 18, 2016 | 9.485 | 9.485 | 9.459 | 9.459 | 139,318 | -0.02(-0.21%) |
Feb 17, 2016 | 9.485 | 9.485 | 9.453 | 9.479 | 86,726 | +0.00(+0.00%) |
Feb 16, 2016 | 9.472 | 9.498 | 9.427 | 9.479 | 136,130 | -0.03(-0.27%) |
Feb 12, 2016 | 9.550 | 9.505 | 9.505 | 9.505 | 215,034 | -0.03(-0.27%) |
Feb 11, 2016 | 9.563 | 9.563 | 9.511 | 9.531 | 203,451 | +0.00(+0.00%) |
Feb 10, 2016 | 9.524 | 9.531 | 9.485 | 9.531 | 172,684 | +0.00(+0.00%) |
Feb 09, 2016 | 9.531 | 9.531 | 9.518 | 9.531 | 223,018 | +0.01(+0.14%) |
Feb 08, 2016 | 9.492 | 9.524 | 9.485 | 9.518 | 137,260 | +0.03(+0.27%) |
Feb 05, 2016 | 9.492 | 9.492 | 9.485 | 9.492 | 156,371 | -0.03(-0.27%) |
Feb 04, 2016 | 9.492 | 9.518 | 9.459 | 9.518 | 98,898 | +0.06(+0.69%) |
Feb 03, 2016 | 9.466 | 9.511 | 9.453 | 9.453 | 109,562 | -0.03(-0.34%) |
Feb 02, 2016 | 9.485 | 9.511 | 9.459 | 9.485 | 155,966 | +0.01(+0.14%) |