Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.359 | 9.372 | 9.206 | 9.228 | 8,587,077 | -0.12(-1.31%) |
Apr 27, 2017 | 9.110 | 9.359 | 9.092 | 9.350 | 10,057,761 | +0.24(+2.64%) |
Apr 26, 2017 | 9.066 | 9.132 | 9.040 | 9.110 | 9,907,837 | +0.05(+0.53%) |
Apr 25, 2017 | 9.044 | 9.092 | 9.009 | 9.061 | 7,616,246 | +0.01(+0.14%) |
Apr 24, 2017 | 9.057 | 9.079 | 8.949 | 9.048 | 9,574,759 | +0.02(+0.24%) |
Apr 21, 2017 | 8.996 | 9.057 | 8.970 | 9.027 | 6,021,541 | +0.06(+0.63%) |
Apr 20, 2017 | 8.983 | 8.988 | 8.875 | 8.970 | 7,145,048 | +0.01(+0.15%) |
Apr 19, 2017 | 8.975 | 8.983 | 8.875 | 8.957 | 7,063,677 | +0.00(+0.00%) |
Apr 18, 2017 | 8.944 | 8.979 | 8.905 | 8.957 | 5,188,379 | +0.00(+0.05%) |
Apr 17, 2017 | 8.827 | 8.953 | 8.814 | 8.953 | 7,260,609 | +0.15(+1.73%) |
Apr 13, 2017 | 8.749 | 8.836 | 8.714 | 8.801 | 6,736,719 | +0.08(+0.90%) |
Apr 12, 2017 | 8.727 | 8.762 | 8.710 | 8.723 | 5,022,068 | -0.00(-0.05%) |
Apr 11, 2017 | 8.675 | 8.749 | 8.632 | 8.727 | 7,725,847 | +0.02(+0.25%) |
Apr 10, 2017 | 8.727 | 8.731 | 8.675 | 8.705 | 5,322,785 | +0.00(+0.00%) |
Apr 07, 2017 | 8.766 | 8.775 | 8.692 | 8.705 | 6,288,734 | -0.02(-0.20%) |
Apr 06, 2017 | 8.758 | 8.758 | 8.679 | 8.723 | 7,867,181 | -0.04(-0.50%) |
Apr 05, 2017 | 8.792 | 8.801 | 8.736 | 8.766 | 10,816,149 | -0.01(-0.10%) |
Apr 04, 2017 | 8.714 | 8.797 | 8.688 | 8.775 | 6,213,006 | +0.07(+0.80%) |
Apr 03, 2017 | 8.645 | 8.712 | 8.619 | 8.705 | 6,141,788 | +0.07(+0.80%) |
Mar 31, 2017 | 8.645 | 8.692 | 8.623 | 8.636 | 4,576,455 | -0.03(-0.30%) |
Mar 30, 2017 | 8.601 | 8.662 | 8.601 | 8.662 | 3,968,027 | +0.02(+0.25%) |
Mar 29, 2017 | 8.584 | 8.658 | 8.553 | 8.640 | 5,234,850 | +0.07(+0.76%) |
Mar 28, 2017 | 8.562 | 8.597 | 8.519 | 8.575 | 6,019,651 | +0.03(+0.40%) |
Mar 27, 2017 | 8.485 | 8.541 | 8.468 | 8.541 | 4,293,593 | +0.05(+0.61%) |
Mar 24, 2017 | 8.541 | 8.558 | 8.472 | 8.489 | 5,340,020 | -0.06(-0.70%) |
Mar 23, 2017 | 8.541 | 8.584 | 8.515 | 8.549 | 5,929,889 | +0.01(+0.15%) |
Mar 22, 2017 | 8.519 | 8.562 | 8.498 | 8.536 | 5,027,865 | +0.02(+0.25%) |
Mar 21, 2017 | 8.515 | 8.534 | 8.455 | 8.515 | 5,093,671 | +0.03(+0.41%) |
Mar 20, 2017 | 8.476 | 8.549 | 8.468 | 8.480 | 4,809,335 | +0.02(+0.20%) |
Mar 17, 2017 | 8.420 | 8.496 | 8.420 | 8.463 | 9,970,535 | +0.05(+0.56%) |
Mar 16, 2017 | 8.407 | 8.433 | 8.351 | 8.416 | 5,395,872 | +0.02(+0.26%) |
Mar 15, 2017 | 8.265 | 8.403 | 8.252 | 8.394 | 8,971,117 | +0.17(+2.04%) |
Mar 14, 2017 | 8.270 | 8.287 | 8.209 | 8.227 | 5,309,506 | -0.05(-0.62%) |
Mar 13, 2017 | 8.313 | 8.386 | 8.252 | 8.278 | 5,510,987 | -0.04(-0.52%) |
Mar 10, 2017 | 8.248 | 8.356 | 8.244 | 8.321 | 4,990,301 | +0.10(+1.20%) |
Mar 09, 2017 | 8.248 | 8.343 | 8.190 | 8.222 | 6,588,179 | +0.00(+0.00%) |
Mar 08, 2017 | 8.394 | 8.407 | 8.214 | 8.222 | 7,411,245 | -0.16(-1.95%) |
Mar 07, 2017 | 8.373 | 8.425 | 8.360 | 8.386 | 4,146,095 | -0.01(-0.15%) |
Mar 06, 2017 | 8.416 | 8.416 | 8.358 | 8.399 | 5,066,141 | -0.02(-0.20%) |
Mar 03, 2017 | 8.356 | 8.416 | 8.334 | 8.416 | 5,161,241 | +0.07(+0.82%) |
Mar 02, 2017 | 8.343 | 8.379 | 8.330 | 8.347 | 5,703,790 | +0.00(+0.05%) |
Mar 01, 2017 | 8.394 | 8.455 | 8.317 | 8.343 | 6,634,300 | -0.10(-1.22%) |
Feb 28, 2017 | 8.390 | 8.450 | 8.377 | 8.446 | 8,859,838 | +0.04(+0.51%) |
Feb 27, 2017 | 8.390 | 8.446 | 8.390 | 8.403 | 4,969,328 | -0.00(-0.05%) |
Feb 24, 2017 | 8.369 | 8.446 | 8.356 | 8.407 | 5,414,779 | +0.03(+0.41%) |
Feb 23, 2017 | 8.330 | 8.394 | 8.322 | 8.373 | 6,994,820 | +0.06(+0.72%) |
Feb 22, 2017 | 8.326 | 8.347 | 8.292 | 8.313 | 6,175,256 | -0.01(-0.15%) |
Feb 21, 2017 | 8.335 | 8.339 | 8.271 | 8.326 | 5,211,041 | +0.02(+0.21%) |
Feb 17, 2017 | 8.309 | 8.309 | 8.309 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.219 | 8.356 | 8.219 | 8.296 | 6,656,799 | +0.06(+0.72%) |
Feb 15, 2017 | 8.228 | 8.241 | 8.168 | 8.236 | 5,136,050 | +0.01(+0.16%) |
Feb 14, 2017 | 8.279 | 8.300 | 8.173 | 8.224 | 5,236,552 | -0.05(-0.57%) |
Feb 13, 2017 | 8.177 | 8.275 | 8.168 | 8.271 | 6,379,563 | +0.10(+1.20%) |
Feb 10, 2017 | 8.138 | 8.194 | 8.138 | 8.173 | 4,581,006 | +0.03(+0.37%) |
Feb 09, 2017 | 8.181 | 8.198 | 8.134 | 8.143 | 6,733,286 | -0.03(-0.31%) |
Feb 08, 2017 | 8.143 | 8.168 | 8.109 | 8.168 | 8,169,696 | +0.06(+0.68%) |
Feb 07, 2017 | 8.185 | 8.219 | 8.113 | 8.113 | 10,070,756 | -0.07(-0.89%) |
Feb 06, 2017 | 8.083 | 8.190 | 8.079 | 8.185 | 8,987,834 | +0.11(+1.37%) |
Feb 03, 2017 | 8.079 | 8.100 | 8.015 | 8.074 | 11,719,019 | +0.05(+0.58%) |
Feb 02, 2017 | 7.917 | 8.087 | 7.887 | 8.028 | 10,369,757 | +0.12(+1.45%) |