Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.255 | 9.268 | 9.220 | 9.268 | 108,030 | +0.05(+0.52%) |
Apr 27, 2017 | 9.158 | 9.255 | 9.158 | 9.220 | 101,608 | +0.06(+0.68%) |
Apr 26, 2017 | 9.124 | 9.179 | 9.117 | 9.158 | 132,111 | +0.02(+0.23%) |
Apr 25, 2017 | 9.193 | 9.193 | 9.124 | 9.138 | 143,229 | -0.08(-0.90%) |
Apr 24, 2017 | 9.207 | 9.220 | 9.180 | 9.220 | 75,325 | -0.02(-0.22%) |
Apr 21, 2017 | 9.227 | 9.248 | 9.213 | 9.241 | 79,324 | +0.03(+0.33%) |
Apr 20, 2017 | 9.234 | 9.248 | 9.200 | 9.210 | 61,216 | -0.04(-0.41%) |
Apr 19, 2017 | 9.226 | 9.248 | 9.207 | 9.248 | 138,927 | +0.03(+0.30%) |
Apr 18, 2017 | 9.193 | 9.248 | 9.193 | 9.220 | 112,787 | +0.01(+0.15%) |
Apr 17, 2017 | 9.213 | 9.234 | 9.172 | 9.207 | 138,260 | +0.01(+0.07%) |
Apr 13, 2017 | 9.234 | 9.241 | 9.200 | 9.200 | 55,568 | +0.00(+0.00%) |
Apr 12, 2017 | 9.145 | 9.207 | 9.124 | 9.200 | 125,193 | +0.08(+0.91%) |
Apr 11, 2017 | 9.165 | 9.172 | 9.117 | 9.117 | 79,394 | -0.01(-0.08%) |
Apr 10, 2017 | 9.117 | 9.158 | 9.104 | 9.124 | 130,258 | +0.02(+0.23%) |
Apr 07, 2017 | 9.104 | 9.127 | 9.063 | 9.104 | 118,755 | +0.01(+0.15%) |
Apr 06, 2017 | 9.090 | 9.090 | 9.056 | 9.090 | 149,478 | +0.01(+0.15%) |
Apr 05, 2017 | 9.049 | 9.076 | 9.021 | 9.076 | 103,471 | +0.01(+0.08%) |
Apr 04, 2017 | 9.097 | 9.097 | 9.028 | 9.069 | 124,463 | -0.01(-0.15%) |
Apr 03, 2017 | 9.090 | 9.138 | 9.056 | 9.083 | 158,179 | +0.03(+0.30%) |
Mar 31, 2017 | 9.042 | 9.073 | 9.035 | 9.056 | 89,284 | +0.00(+0.00%) |
Mar 30, 2017 | 9.056 | 9.076 | 9.045 | 9.056 | 119,717 | -0.01(-0.08%) |
Mar 29, 2017 | 9.035 | 9.069 | 9.028 | 9.063 | 96,515 | +0.04(+0.46%) |
Mar 28, 2017 | 9.069 | 9.069 | 8.987 | 9.021 | 185,619 | -0.03(-0.38%) |
Mar 27, 2017 | 9.035 | 9.056 | 9.016 | 9.056 | 76,141 | +0.05(+0.61%) |
Mar 24, 2017 | 8.960 | 9.001 | 8.912 | 9.001 | 119,665 | +0.03(+0.38%) |
Mar 23, 2017 | 8.987 | 8.987 | 8.919 | 8.967 | 138,802 | +0.01(+0.15%) |
Mar 22, 2017 | 8.960 | 8.994 | 8.919 | 8.953 | 113,139 | +0.01(+0.15%) |
Mar 21, 2017 | 8.939 | 8.974 | 8.926 | 8.939 | 138,560 | +0.01(+0.08%) |
Mar 20, 2017 | 8.905 | 8.967 | 8.905 | 8.932 | 64,753 | +0.03(+0.31%) |
Mar 17, 2017 | 8.905 | 8.946 | 8.885 | 8.905 | 122,728 | +0.02(+0.23%) |
Mar 16, 2017 | 8.974 | 8.974 | 8.850 | 8.884 | 181,174 | -0.09(-0.99%) |
Mar 15, 2017 | 8.837 | 8.980 | 8.802 | 8.974 | 211,192 | +0.14(+1.63%) |
Mar 14, 2017 | 8.816 | 8.891 | 8.782 | 8.830 | 215,193 | +0.01(+0.08%) |
Mar 13, 2017 | 8.775 | 8.837 | 8.768 | 8.823 | 167,732 | +0.06(+0.70%) |
Mar 10, 2017 | 8.823 | 8.837 | 8.727 | 8.761 | 310,428 | -0.07(-0.78%) |
Mar 09, 2017 | 8.974 | 8.977 | 8.795 | 8.830 | 426,244 | -0.15(-1.68%) |
Mar 08, 2017 | 9.015 | 9.022 | 8.974 | 8.981 | 175,706 | -0.08(-0.83%) |
Mar 07, 2017 | 9.083 | 9.090 | 9.023 | 9.056 | 220,566 | -0.03(-0.30%) |
Mar 06, 2017 | 9.042 | 9.083 | 9.008 | 9.083 | 150,336 | +0.08(+0.91%) |
Mar 03, 2017 | 9.137 | 9.141 | 9.001 | 9.001 | 294,416 | -0.14(-1.49%) |
Mar 02, 2017 | 9.172 | 9.172 | 9.110 | 9.137 | 182,537 | -0.03(-0.30%) |
Mar 01, 2017 | 9.206 | 9.206 | 9.144 | 9.165 | 290,358 | -0.09(-0.96%) |
Feb 28, 2017 | 9.287 | 9.308 | 9.219 | 9.253 | 210,591 | -0.02(-0.22%) |
Feb 27, 2017 | 9.219 | 9.287 | 9.219 | 9.274 | 275,558 | +0.05(+0.59%) |
Feb 24, 2017 | 9.178 | 9.376 | 9.158 | 9.219 | 160,141 | +0.08(+0.82%) |
Feb 23, 2017 | 9.131 | 9.172 | 9.112 | 9.144 | 230,562 | +0.03(+0.37%) |
Feb 22, 2017 | 9.103 | 9.144 | 9.076 | 9.110 | 178,724 | +0.01(+0.07%) |
Feb 21, 2017 | 9.158 | 9.185 | 9.097 | 9.103 | 331,106 | -0.09(-0.96%) |
Feb 17, 2017 | 9.192 | 9.192 | 9.192 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 9.172 | 9.246 | 9.137 | 9.165 | 201,018 | -0.01(-0.15%) |
Feb 15, 2017 | 9.219 | 9.308 | 9.178 | 9.178 | 374,195 | -0.12(-1.32%) |
Feb 14, 2017 | 9.458 | 9.477 | 9.260 | 9.301 | 399,153 | -0.18(-1.87%) |
Feb 13, 2017 | 9.506 | 9.540 | 9.410 | 9.478 | 282,674 | +0.01(+0.07%) |
Feb 10, 2017 | 9.506 | 9.662 | 9.451 | 9.472 | 317,318 | -0.04(-0.43%) |
Feb 09, 2017 | 9.669 | 9.732 | 9.512 | 9.512 | 388,657 | -0.18(-1.90%) |
Feb 08, 2017 | 9.751 | 9.819 | 9.690 | 9.697 | 193,501 | -0.06(-0.63%) |
Feb 07, 2017 | 9.819 | 9.823 | 9.710 | 9.758 | 159,614 | -0.01(-0.07%) |
Feb 06, 2017 | 9.778 | 9.867 | 9.731 | 9.765 | 219,792 | -0.01(-0.07%) |
Feb 03, 2017 | 9.676 | 9.812 | 9.676 | 9.772 | 353,328 | +0.08(+0.84%) |
Feb 02, 2017 | 9.439 | 9.839 | 9.378 | 9.690 | 1,459,925 | -0.81(-7.70%) |