Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.874 | 9.874 | 9.764 | 9.801 | 90,111 | +0.00(+0.00%) |
Apr 27, 2017 | 9.776 | 9.825 | 9.752 | 9.801 | 348,964 | +0.02(+0.25%) |
Apr 26, 2017 | 9.801 | 9.874 | 9.727 | 9.776 | 252,987 | +0.02(+0.25%) |
Apr 25, 2017 | 9.679 | 9.849 | 9.679 | 9.752 | 209,756 | +0.00(+0.00%) |
Apr 24, 2017 | 9.849 | 9.849 | 9.727 | 9.752 | 102,214 | +0.02(+0.25%) |
Apr 21, 2017 | 9.679 | 9.801 | 9.654 | 9.727 | 187,440 | +0.02(+0.25%) |
Apr 20, 2017 | 9.630 | 9.801 | 9.630 | 9.703 | 135,325 | +0.05(+0.51%) |
Apr 19, 2017 | 9.630 | 9.801 | 9.606 | 9.654 | 84,283 | +0.05(+0.51%) |
Apr 18, 2017 | 9.630 | 9.727 | 9.581 | 9.606 | 77,808 | -0.02(-0.25%) |
Apr 17, 2017 | 9.825 | 9.825 | 9.557 | 9.630 | 72,876 | -0.20(-1.99%) |
Apr 13, 2017 | 9.581 | 9.825 | 9.508 | 9.825 | 98,130 | +0.24(+2.54%) |
Apr 12, 2017 | 9.776 | 9.776 | 9.532 | 9.581 | 71,645 | -0.20(-2.00%) |
Apr 11, 2017 | 9.801 | 9.917 | 9.752 | 9.776 | 86,955 | -0.05(-0.50%) |
Apr 10, 2017 | 9.849 | 9.849 | 9.801 | 9.825 | 27,272 | +0.00(+0.00%) |
Apr 07, 2017 | 9.801 | 9.849 | 9.801 | 9.825 | 64,280 | +0.00(+0.00%) |
Apr 06, 2017 | 9.849 | 9.849 | 9.801 | 9.825 | 32,838 | +0.00(+0.00%) |
Apr 05, 2017 | 9.801 | 9.847 | 9.801 | 9.825 | 74,119 | +0.00(+0.00%) |
Apr 04, 2017 | 9.776 | 9.849 | 9.776 | 9.825 | 107,634 | +0.00(+0.00%) |
Apr 03, 2017 | 9.801 | 9.874 | 9.776 | 9.825 | 139,622 | +0.02(+0.25%) |
Mar 31, 2017 | 9.801 | 9.801 | 9.727 | 9.801 | 160,539 | +0.05(+0.50%) |
Mar 30, 2017 | 9.752 | 9.801 | 9.723 | 9.752 | 48,776 | +0.00(+0.00%) |
Mar 29, 2017 | 9.679 | 9.798 | 9.679 | 9.752 | 33,810 | +0.02(+0.25%) |
Mar 28, 2017 | 9.801 | 9.801 | 9.684 | 9.727 | 24,024 | -0.02(-0.25%) |
Mar 27, 2017 | 9.654 | 9.776 | 9.630 | 9.752 | 41,019 | +0.05(+0.50%) |
Mar 24, 2017 | 9.581 | 9.727 | 9.557 | 9.703 | 108,208 | +0.17(+1.79%) |
Mar 23, 2017 | 9.606 | 9.606 | 9.484 | 9.532 | 139,310 | -0.07(-0.76%) |
Mar 22, 2017 | 9.435 | 9.606 | 9.435 | 9.606 | 35,281 | +0.15(+1.55%) |
Mar 21, 2017 | 9.664 | 9.703 | 9.435 | 9.459 | 71,032 | -0.24(-2.51%) |
Mar 20, 2017 | 9.752 | 9.776 | 9.630 | 9.703 | 60,047 | +0.00(+0.00%) |
Mar 17, 2017 | 9.727 | 9.825 | 9.649 | 9.703 | 49,003 | -0.02(-0.25%) |
Mar 16, 2017 | 9.727 | 9.767 | 9.654 | 9.727 | 77,435 | +0.00(+0.00%) |
Mar 15, 2017 | 9.484 | 9.752 | 9.386 | 9.727 | 53,860 | +0.27(+2.84%) |
Mar 14, 2017 | 9.484 | 9.581 | 9.459 | 9.459 | 50,831 | -0.05(-0.51%) |
Mar 13, 2017 | 9.752 | 9.801 | 9.484 | 9.508 | 112,452 | -0.24(-2.50%) |
Mar 10, 2017 | 9.459 | 9.776 | 9.411 | 9.752 | 36,548 | +0.29(+3.09%) |
Mar 09, 2017 | 9.703 | 9.801 | 9.411 | 9.459 | 80,964 | -0.29(-3.00%) |
Mar 08, 2017 | 9.752 | 9.776 | 9.679 | 9.752 | 95,074 | +0.00(+0.00%) |
Mar 07, 2017 | 9.801 | 9.862 | 9.723 | 9.752 | 54,338 | +0.00(+0.00%) |
Mar 06, 2017 | 9.727 | 9.879 | 9.681 | 9.752 | 144,210 | +0.07(+0.76%) |
Mar 03, 2017 | 9.581 | 9.703 | 9.532 | 9.679 | 54,738 | +0.15(+1.53%) |
Mar 02, 2017 | 9.581 | 9.727 | 9.508 | 9.532 | 92,685 | -0.10(-1.01%) |
Mar 01, 2017 | 9.703 | 9.727 | 9.535 | 9.630 | 74,658 | -0.02(-0.25%) |
Feb 28, 2017 | 9.703 | 9.752 | 9.649 | 9.654 | 82,810 | -0.02(-0.25%) |
Feb 27, 2017 | 9.752 | 9.752 | 9.606 | 9.679 | 58,044 | -0.10(-1.00%) |
Feb 24, 2017 | 9.923 | 9.923 | 9.776 | 9.776 | 65,788 | -0.20(-1.96%) |
Feb 23, 2017 | 9.971 | 10.02 | 9.923 | 9.971 | 66,639 | +0.05(+0.49%) |
Feb 22, 2017 | 9.703 | 9.996 | 9.703 | 9.923 | 92,259 | +0.22(+2.26%) |
Feb 21, 2017 | 9.654 | 9.752 | 9.586 | 9.703 | 65,958 | +0.10(+1.02%) |
Feb 17, 2017 | 9.606 | 9.606 | 9.606 | 0 | -0.02(-0.25%) | |
Feb 16, 2017 | 9.630 | 9.630 | 9.508 | 9.630 | 63,647 | +0.02(+0.25%) |
Feb 15, 2017 | 9.630 | 9.630 | 9.532 | 9.606 | 96,828 | -0.02(-0.25%) |
Feb 14, 2017 | 9.581 | 9.630 | 9.484 | 9.630 | 91,637 | +0.05(+0.51%) |
Feb 13, 2017 | 9.557 | 9.581 | 9.508 | 9.581 | 100,093 | +0.15(+1.55%) |
Feb 10, 2017 | 9.386 | 9.508 | 9.367 | 9.435 | 230,000 | +0.15(+1.57%) |
Feb 09, 2017 | 9.411 | 9.484 | 9.259 | 9.289 | 199,366 | +0.05(+0.53%) |
Feb 08, 2017 | 9.069 | 9.264 | 9.020 | 9.240 | 151,896 | +0.24(+2.71%) |
Feb 07, 2017 | 8.972 | 9.069 | 8.874 | 8.996 | 224,008 | +0.02(+0.27%) |
Feb 06, 2017 | 9.191 | 9.191 | 8.899 | 8.972 | 227,127 | -0.20(-2.13%) |
Feb 03, 2017 | 9.337 | 9.337 | 9.069 | 9.167 | 107,808 | -0.15(-1.57%) |
Feb 02, 2017 | 9.313 | 9.372 | 9.074 | 9.313 | 100,600 | +0.00(+0.00%) |