Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.462 | 9.469 | 9.409 | 9.455 | 92,568 | +0.01(+0.08%) |
Apr 27, 2017 | 9.441 | 9.462 | 9.413 | 9.448 | 129,636 | -0.01(-0.08%) |
Apr 26, 2017 | 9.430 | 9.487 | 9.427 | 9.455 | 135,918 | +0.06(+0.61%) |
Apr 25, 2017 | 9.398 | 9.427 | 9.391 | 9.398 | 232,064 | +0.08(+0.85%) |
Apr 24, 2017 | 9.315 | 9.342 | 9.298 | 9.319 | 466,290 | +0.05(+0.50%) |
Apr 21, 2017 | 9.240 | 9.283 | 9.222 | 9.272 | 169,690 | +0.04(+0.47%) |
Apr 20, 2017 | 9.183 | 9.269 | 9.172 | 9.229 | 117,938 | +0.09(+0.98%) |
Apr 19, 2017 | 9.161 | 9.214 | 9.140 | 9.140 | 178,577 | -0.01(-0.16%) |
Apr 18, 2017 | 9.255 | 9.255 | 9.147 | 9.154 | 141,177 | -0.10(-1.08%) |
Apr 17, 2017 | 9.226 | 9.262 | 9.179 | 9.255 | 188,147 | +0.05(+0.58%) |
Apr 13, 2017 | 9.283 | 9.315 | 9.197 | 9.201 | 278,854 | -0.09(-1.00%) |
Apr 12, 2017 | 9.308 | 9.308 | 9.265 | 9.294 | 197,969 | -0.03(-0.35%) |
Apr 11, 2017 | 9.323 | 9.348 | 9.305 | 9.326 | 431,976 | +0.01(+0.15%) |
Apr 10, 2017 | 9.298 | 9.315 | 9.251 | 9.312 | 424,706 | +0.05(+0.54%) |
Apr 07, 2017 | 9.258 | 9.262 | 9.197 | 9.262 | 251,672 | -0.00(-0.04%) |
Apr 06, 2017 | 9.212 | 9.283 | 9.201 | 9.265 | 352,847 | +0.09(+0.94%) |
Apr 05, 2017 | 9.226 | 9.226 | 9.140 | 9.179 | 602,959 | -0.00(-0.04%) |
Apr 04, 2017 | 9.190 | 9.194 | 9.147 | 9.183 | 288,326 | -0.04(-0.43%) |
Apr 03, 2017 | 9.118 | 9.226 | 9.108 | 9.222 | 423,885 | +0.12(+1.34%) |
Mar 31, 2017 | 9.054 | 9.104 | 9.041 | 9.101 | 262,791 | +0.05(+0.51%) |
Mar 30, 2017 | 9.000 | 9.056 | 8.964 | 9.054 | 287,472 | +0.04(+0.40%) |
Mar 29, 2017 | 8.925 | 9.018 | 8.903 | 9.018 | 419,098 | +0.12(+1.33%) |
Mar 28, 2017 | 8.821 | 8.907 | 8.821 | 8.900 | 236,940 | +0.11(+1.26%) |
Mar 27, 2017 | 8.789 | 8.814 | 8.757 | 8.789 | 317,560 | -0.05(-0.57%) |
Mar 24, 2017 | 8.810 | 8.857 | 8.760 | 8.839 | 310,750 | +0.05(+0.57%) |
Mar 23, 2017 | 8.835 | 8.860 | 8.760 | 8.789 | 463,105 | -0.03(-0.28%) |
Mar 22, 2017 | 8.746 | 8.821 | 8.731 | 8.814 | 259,274 | +0.06(+0.65%) |
Mar 21, 2017 | 8.832 | 8.835 | 8.742 | 8.757 | 670,232 | -0.08(-0.85%) |
Mar 20, 2017 | 8.760 | 8.839 | 8.753 | 8.832 | 268,697 | +0.07(+0.78%) |
Mar 17, 2017 | 8.774 | 8.784 | 8.749 | 8.764 | 143,800 | +0.01(+0.08%) |
Mar 16, 2017 | 8.792 | 8.796 | 8.742 | 8.757 | 267,031 | -0.00(-0.04%) |
Mar 15, 2017 | 8.681 | 8.760 | 8.667 | 8.760 | 588,200 | +0.09(+1.03%) |
Mar 14, 2017 | 8.674 | 8.678 | 8.642 | 8.671 | 156,371 | +0.00(+0.00%) |
Mar 13, 2017 | 8.506 | 8.681 | 8.506 | 8.671 | 365,382 | +0.25(+2.98%) |
Mar 10, 2017 | 8.416 | 8.420 | 8.373 | 8.420 | 174,114 | +0.03(+0.34%) |
Mar 09, 2017 | 8.366 | 8.416 | 8.348 | 8.391 | 320,619 | +0.05(+0.56%) |
Mar 08, 2017 | 8.355 | 8.355 | 8.310 | 8.345 | 131,790 | +0.02(+0.26%) |
Mar 07, 2017 | 8.337 | 8.362 | 8.319 | 8.323 | 203,624 | -0.03(-0.34%) |
Mar 06, 2017 | 8.413 | 8.413 | 8.312 | 8.352 | 186,241 | -0.05(-0.55%) |
Mar 03, 2017 | 8.362 | 8.405 | 8.332 | 8.398 | 281,246 | +0.09(+1.12%) |
Mar 02, 2017 | 8.327 | 8.327 | 8.291 | 8.305 | 229,812 | -0.08(-0.98%) |
Mar 01, 2017 | 8.337 | 8.388 | 8.337 | 8.388 | 457,381 | +0.08(+0.99%) |
Feb 28, 2017 | 8.316 | 8.355 | 8.298 | 8.305 | 147,582 | -0.02(-0.26%) |
Feb 27, 2017 | 8.319 | 8.352 | 8.312 | 8.327 | 207,115 | -0.01(-0.13%) |
Feb 24, 2017 | 8.323 | 8.345 | 8.321 | 8.337 | 141,369 | -0.04(-0.51%) |
Feb 23, 2017 | 8.377 | 8.405 | 8.370 | 8.380 | 283,872 | +0.01(+0.13%) |
Feb 22, 2017 | 8.355 | 8.380 | 8.337 | 8.370 | 270,553 | +0.01(+0.17%) |
Feb 21, 2017 | 8.312 | 8.366 | 8.312 | 8.355 | 321,453 | +0.14(+1.66%) |
Feb 17, 2017 | 8.219 | 8.219 | 8.219 | 0 | -0.06(-0.69%) | |
Feb 16, 2017 | 8.259 | 8.313 | 8.259 | 8.276 | 291,157 | +0.04(+0.52%) |
Feb 15, 2017 | 8.248 | 8.282 | 8.217 | 8.233 | 362,315 | -0.07(-0.82%) |
Feb 14, 2017 | 8.352 | 8.352 | 8.287 | 8.302 | 319,276 | -0.03(-0.30%) |
Feb 13, 2017 | 8.323 | 8.359 | 8.305 | 8.327 | 475,380 | -0.00(-0.04%) |
Feb 10, 2017 | 8.276 | 8.334 | 8.270 | 8.330 | 407,052 | +0.07(+0.82%) |
Feb 09, 2017 | 8.205 | 8.294 | 8.233 | 8.262 | 320,926 | +0.06(+0.70%) |
Feb 08, 2017 | 8.169 | 8.223 | 8.169 | 8.205 | 345,303 | +0.08(+0.97%) |
Feb 07, 2017 | 8.194 | 8.198 | 8.126 | 8.126 | 592,878 | -0.05(-0.66%) |
Feb 06, 2017 | 8.201 | 8.237 | 8.180 | 8.180 | 284,637 | +0.00(+0.00%) |
Feb 03, 2017 | 8.112 | 8.198 | 8.112 | 8.180 | 276,518 | +0.06(+0.75%) |
Feb 02, 2017 | 8.162 | 8.181 | 8.104 | 8.119 | 280,704 | +0.02(+0.22%) |