Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.36 | 10.39 | 10.32 | 10.35 | 81,695 | +0.19(+1.82%) |
Apr 27, 2017 | 10.10 | 10.18 | 10.09 | 10.16 | 67,736 | +0.07(+0.74%) |
Apr 26, 2017 | 10.19 | 10.19 | 10.09 | 10.09 | 72,746 | -0.09(-0.88%) |
Apr 25, 2017 | 10.23 | 10.23 | 10.16 | 10.18 | 84,899 | +0.04(+0.39%) |
Apr 24, 2017 | 10.07 | 10.14 | 10.05 | 10.14 | 85,441 | +0.32(+3.26%) |
Apr 21, 2017 | 9.795 | 9.830 | 9.790 | 9.820 | 93,559 | -0.06(-0.66%) |
Apr 20, 2017 | 9.790 | 9.930 | 9.790 | 9.885 | 57,482 | +0.24(+2.54%) |
Apr 19, 2017 | 9.660 | 9.700 | 9.610 | 9.640 | 128,502 | +0.09(+0.89%) |
Apr 18, 2017 | 9.500 | 9.600 | 9.470 | 9.555 | 84,900 | -0.09(-0.88%) |
Apr 17, 2017 | 9.510 | 9.830 | 9.510 | 9.640 | 109,444 | -0.07(-0.77%) |
Apr 13, 2017 | 9.710 | 9.790 | 9.700 | 9.715 | 64,784 | -0.12(-1.27%) |
Apr 12, 2017 | 9.840 | 9.870 | 9.810 | 9.840 | 83,075 | -0.06(-0.66%) |
Apr 11, 2017 | 9.900 | 9.920 | 9.840 | 9.905 | 100,031 | +0.04(+0.46%) |
Apr 10, 2017 | 9.880 | 9.915 | 9.850 | 9.860 | 68,015 | -0.04(-0.40%) |
Apr 07, 2017 | 9.860 | 9.910 | 9.860 | 9.900 | 82,296 | -0.02(-0.20%) |
Apr 06, 2017 | 9.910 | 9.980 | 9.896 | 9.920 | 140,499 | +0.09(+0.92%) |
Apr 05, 2017 | 9.934 | 9.940 | 9.830 | 9.830 | 116,619 | -0.04(-0.41%) |
Apr 04, 2017 | 9.810 | 9.900 | 9.810 | 9.870 | 81,756 | -0.03(-0.30%) |
Apr 03, 2017 | 9.920 | 9.920 | 9.800 | 9.900 | 62,960 | -0.04(-0.40%) |
Mar 31, 2017 | 9.990 | 9.990 | 9.940 | 9.940 | 64,814 | +0.00(+0.00%) |
Mar 30, 2017 | 9.920 | 9.980 | 9.900 | 9.940 | 113,563 | +0.03(+0.25%) |
Mar 29, 2017 | 9.930 | 9.946 | 9.890 | 9.915 | 151,352 | -0.12(-1.15%) |
Mar 28, 2017 | 9.990 | 10.07 | 9.990 | 10.03 | 59,021 | +0.02(+0.20%) |
Mar 27, 2017 | 9.950 | 10.01 | 9.940 | 10.01 | 79,039 | +0.10(+1.01%) |
Mar 24, 2017 | 9.850 | 9.980 | 9.850 | 9.910 | 89,840 | +0.04(+0.46%) |
Mar 23, 2017 | 9.800 | 9.900 | 9.795 | 9.865 | 69,561 | -0.02(-0.15%) |
Mar 22, 2017 | 9.770 | 9.900 | 9.760 | 9.880 | 69,793 | +0.05(+0.51%) |
Mar 21, 2017 | 9.990 | 10.03 | 9.800 | 9.830 | 78,858 | +0.00(+0.00%) |
Mar 20, 2017 | 9.784 | 9.880 | 9.784 | 9.830 | 76,670 | -0.01(-0.10%) |
Mar 17, 2017 | 9.860 | 9.900 | 9.810 | 9.840 | 59,227 | -0.15(-1.50%) |
Mar 16, 2017 | 9.890 | 9.995 | 9.890 | 9.990 | 69,360 | +0.07(+0.71%) |
Mar 15, 2017 | 9.860 | 9.920 | 9.840 | 9.920 | 103,118 | +0.21(+2.16%) |
Mar 14, 2017 | 9.754 | 9.760 | 9.650 | 9.710 | 115,844 | -0.12(-1.20%) |
Mar 13, 2017 | 9.724 | 9.850 | 9.720 | 9.828 | 1,400,657 | +0.11(+1.11%) |
Mar 10, 2017 | 9.690 | 9.750 | 9.664 | 9.720 | 119,328 | +0.07(+0.73%) |
Mar 09, 2017 | 9.618 | 9.650 | 9.585 | 9.650 | 74,194 | +0.14(+1.43%) |
Mar 08, 2017 | 9.550 | 9.580 | 9.507 | 9.514 | 90,187 | -0.08(-0.79%) |
Mar 07, 2017 | 9.560 | 9.623 | 9.550 | 9.590 | 259,449 | -0.09(-0.93%) |
Mar 06, 2017 | 9.690 | 9.705 | 9.650 | 9.680 | 98,465 | -0.04(-0.41%) |
Mar 03, 2017 | 9.720 | 9.750 | 9.690 | 9.720 | 70,775 | +0.05(+0.52%) |
Mar 02, 2017 | 9.700 | 9.756 | 9.660 | 9.670 | 93,098 | -0.09(-0.87%) |
Mar 01, 2017 | 9.675 | 9.768 | 9.675 | 9.755 | 74,805 | +0.04(+0.36%) |
Feb 28, 2017 | 9.717 | 9.765 | 9.710 | 9.720 | 101,730 | +0.05(+0.52%) |
Feb 27, 2017 | 9.685 | 9.720 | 9.642 | 9.670 | 90,699 | +0.04(+0.42%) |
Feb 24, 2017 | 9.550 | 9.640 | 9.550 | 9.630 | 82,590 | -0.13(-1.38%) |
Feb 23, 2017 | 9.724 | 9.800 | 9.720 | 9.765 | 87,818 | +0.09(+0.88%) |
Feb 22, 2017 | 9.640 | 9.700 | 9.600 | 9.680 | 106,240 | +0.02(+0.17%) |
Feb 21, 2017 | 9.645 | 9.680 | 9.640 | 9.664 | 80,606 | +0.06(+0.67%) |
Feb 17, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.14(-1.49%) | |
Feb 16, 2017 | 9.670 | 9.770 | 9.670 | 9.745 | 102,837 | +0.05(+0.57%) |
Feb 15, 2017 | 9.600 | 9.710 | 9.590 | 9.690 | 101,671 | +0.15(+1.57%) |
Feb 14, 2017 | 9.470 | 9.550 | 9.440 | 9.540 | 82,267 | +0.06(+0.63%) |
Feb 13, 2017 | 9.400 | 9.480 | 9.400 | 9.480 | 63,618 | +0.06(+0.68%) |
Feb 10, 2017 | 9.310 | 9.420 | 9.310 | 9.416 | 77,609 | -0.00(-0.04%) |
Feb 09, 2017 | 9.405 | 9.420 | 9.370 | 9.420 | 72,576 | -0.01(-0.11%) |
Feb 08, 2017 | 9.430 | 9.450 | 9.360 | 9.430 | 84,156 | +0.07(+0.75%) |
Feb 07, 2017 | 9.360 | 9.400 | 9.334 | 9.360 | 78,489 | -0.02(-0.26%) |
Feb 06, 2017 | 9.330 | 9.410 | 9.330 | 9.384 | 88,676 | -0.02(-0.17%) |
Feb 03, 2017 | 9.282 | 9.410 | 9.270 | 9.400 | 82,501 | +0.09(+0.97%) |
Feb 02, 2017 | 9.210 | 9.330 | 9.160 | 9.310 | 229,967 | -0.06(-0.69%) |