Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.098 | 9.105 | 9.071 | 9.091 | 232,123 | +0.01(+0.15%) |
Apr 27, 2017 | 9.057 | 9.085 | 9.043 | 9.078 | 176,574 | +0.01(+0.15%) |
Apr 26, 2017 | 9.029 | 9.078 | 9.029 | 9.064 | 142,964 | +0.02(+0.23%) |
Apr 25, 2017 | 9.112 | 9.112 | 9.043 | 9.043 | 277,940 | -0.08(-0.92%) |
Apr 24, 2017 | 9.112 | 9.133 | 9.078 | 9.126 | 167,827 | -0.01(-0.08%) |
Apr 21, 2017 | 9.154 | 9.182 | 9.112 | 9.133 | 160,080 | +0.00(+0.00%) |
Apr 20, 2017 | 9.126 | 9.168 | 9.126 | 9.133 | 151,856 | -0.01(-0.15%) |
Apr 19, 2017 | 9.154 | 9.182 | 9.147 | 9.147 | 167,745 | -0.01(-0.08%) |
Apr 18, 2017 | 9.168 | 9.189 | 9.154 | 9.154 | 118,008 | +0.00(+0.00%) |
Apr 17, 2017 | 9.182 | 9.189 | 9.154 | 9.154 | 144,989 | -0.03(-0.38%) |
Apr 13, 2017 | 9.210 | 9.210 | 9.161 | 9.189 | 106,593 | -0.01(-0.08%) |
Apr 12, 2017 | 9.175 | 9.217 | 9.151 | 9.196 | 152,848 | +0.01(+0.15%) |
Apr 11, 2017 | 9.203 | 9.238 | 9.175 | 9.182 | 235,866 | -0.04(-0.42%) |
Apr 10, 2017 | 9.159 | 9.221 | 9.145 | 9.221 | 166,558 | +0.08(+0.84%) |
Apr 07, 2017 | 9.131 | 9.145 | 9.115 | 9.145 | 162,166 | +0.05(+0.53%) |
Apr 06, 2017 | 9.055 | 9.103 | 9.027 | 9.096 | 114,732 | +0.05(+0.54%) |
Apr 05, 2017 | 9.020 | 9.069 | 9.013 | 9.048 | 154,646 | +0.00(+0.00%) |
Apr 04, 2017 | 9.069 | 9.076 | 9.013 | 9.048 | 292,012 | +0.00(+0.00%) |
Apr 03, 2017 | 9.041 | 9.062 | 9.006 | 9.048 | 459,299 | +0.03(+0.31%) |
Mar 31, 2017 | 9.048 | 9.076 | 9.020 | 9.020 | 303,781 | -0.01(-0.08%) |
Mar 30, 2017 | 9.048 | 9.089 | 9.013 | 9.027 | 280,278 | +0.00(+0.00%) |
Mar 29, 2017 | 9.006 | 9.062 | 8.999 | 9.027 | 174,822 | +0.03(+0.31%) |
Mar 28, 2017 | 9.027 | 9.039 | 8.992 | 8.999 | 258,745 | -0.03(-0.31%) |
Mar 27, 2017 | 9.013 | 9.041 | 9.006 | 9.027 | 219,591 | +0.03(+0.31%) |
Mar 24, 2017 | 8.999 | 9.013 | 8.971 | 8.999 | 231,494 | +0.01(+0.08%) |
Mar 23, 2017 | 9.041 | 9.055 | 8.971 | 8.992 | 333,718 | -0.05(-0.54%) |
Mar 22, 2017 | 9.020 | 9.041 | 8.985 | 9.041 | 239,894 | +0.03(+0.31%) |
Mar 21, 2017 | 9.027 | 9.048 | 8.999 | 9.013 | 227,494 | -0.01(-0.15%) |
Mar 20, 2017 | 8.964 | 9.027 | 8.950 | 9.027 | 173,223 | +0.08(+0.93%) |
Mar 17, 2017 | 8.937 | 8.964 | 8.930 | 8.943 | 179,039 | +0.01(+0.08%) |
Mar 16, 2017 | 8.978 | 9.027 | 8.916 | 8.937 | 263,225 | -0.06(-0.62%) |
Mar 15, 2017 | 8.874 | 8.999 | 8.846 | 8.992 | 239,049 | +0.11(+1.25%) |
Mar 14, 2017 | 8.867 | 8.888 | 8.860 | 8.881 | 99,833 | -0.01(-0.08%) |
Mar 13, 2017 | 8.909 | 8.909 | 8.853 | 8.888 | 213,505 | +0.02(+0.22%) |
Mar 10, 2017 | 8.910 | 8.931 | 8.834 | 8.869 | 258,983 | -0.03(-0.39%) |
Mar 09, 2017 | 8.952 | 8.965 | 8.855 | 8.903 | 308,286 | -0.06(-0.69%) |
Mar 08, 2017 | 8.972 | 9.000 | 8.952 | 8.965 | 204,790 | -0.04(-0.46%) |
Mar 07, 2017 | 9.021 | 9.048 | 9.007 | 9.007 | 171,310 | -0.03(-0.31%) |
Mar 06, 2017 | 9.014 | 9.048 | 8.993 | 9.034 | 243,357 | +0.01(+0.15%) |
Mar 03, 2017 | 9.034 | 9.038 | 8.965 | 9.021 | 228,106 | +0.00(+0.00%) |
Mar 02, 2017 | 9.041 | 9.047 | 8.986 | 9.021 | 211,397 | -0.06(-0.68%) |
Mar 01, 2017 | 9.076 | 9.090 | 9.041 | 9.083 | 198,439 | -0.03(-0.30%) |
Feb 28, 2017 | 9.090 | 9.111 | 9.055 | 9.111 | 203,850 | +0.05(+0.53%) |
Feb 27, 2017 | 9.090 | 9.124 | 9.062 | 9.062 | 114,134 | -0.06(-0.61%) |
Feb 24, 2017 | 9.117 | 9.124 | 9.097 | 9.117 | 129,299 | +0.04(+0.46%) |
Feb 23, 2017 | 9.097 | 9.117 | 9.062 | 9.076 | 263,562 | +0.01(+0.15%) |
Feb 22, 2017 | 9.062 | 9.083 | 9.006 | 9.062 | 193,357 | +0.01(+0.15%) |
Feb 21, 2017 | 8.993 | 9.048 | 8.986 | 9.048 | 168,947 | +0.04(+0.46%) |
Feb 17, 2017 | 9.007 | 9.007 | 9.007 | 0 | +0.05(+0.54%) | |
Feb 16, 2017 | 8.924 | 8.972 | 8.917 | 8.958 | 224,967 | +0.04(+0.47%) |
Feb 15, 2017 | 8.952 | 8.986 | 8.917 | 8.917 | 264,528 | -0.07(-0.77%) |
Feb 14, 2017 | 9.014 | 9.014 | 8.958 | 8.986 | 325,074 | -0.01(-0.08%) |
Feb 13, 2017 | 9.007 | 9.014 | 8.986 | 8.993 | 164,021 | +0.01(+0.14%) |
Feb 10, 2017 | 8.974 | 9.008 | 8.974 | 8.981 | 167,656 | +0.00(+0.00%) |
Feb 09, 2017 | 9.015 | 9.015 | 8.967 | 8.981 | 171,337 | -0.03(-0.38%) |
Feb 08, 2017 | 9.022 | 9.056 | 8.994 | 9.015 | 384,373 | +0.03(+0.31%) |
Feb 07, 2017 | 8.988 | 9.022 | 8.985 | 8.988 | 211,968 | +0.01(+0.08%) |
Feb 06, 2017 | 8.974 | 9.008 | 8.951 | 8.981 | 273,613 | +0.03(+0.31%) |
Feb 03, 2017 | 8.988 | 9.001 | 8.946 | 8.953 | 197,739 | -0.02(-0.23%) |
Feb 02, 2017 | 9.008 | 9.015 | 8.960 | 8.974 | 313,683 | -0.03(-0.38%) |