Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.830 | 9.873 | 9.386 | 9.403 | 3,307,176 | -0.41(-4.18%) |
Apr 27, 2017 | 9.941 | 9.954 | 9.796 | 9.813 | 2,137,353 | -0.10(-1.03%) |
Apr 26, 2017 | 9.788 | 10.08 | 9.788 | 9.916 | 3,365,548 | +0.09(+0.87%) |
Apr 25, 2017 | 9.771 | 9.916 | 9.728 | 9.830 | 2,785,276 | +0.10(+1.05%) |
Apr 24, 2017 | 9.642 | 9.745 | 9.497 | 9.728 | 3,331,294 | +0.23(+2.43%) |
Apr 21, 2017 | 9.600 | 9.621 | 9.497 | 9.497 | 1,755,967 | -0.10(-1.07%) |
Apr 20, 2017 | 9.702 | 9.702 | 9.420 | 9.600 | 2,749,191 | -0.07(-0.71%) |
Apr 19, 2017 | 9.583 | 9.758 | 9.566 | 9.668 | 3,442,461 | +0.11(+1.16%) |
Apr 18, 2017 | 9.497 | 9.566 | 9.420 | 9.557 | 1,767,051 | +0.06(+0.63%) |
Apr 17, 2017 | 9.472 | 9.514 | 9.382 | 9.497 | 2,688,548 | +0.07(+0.72%) |
Apr 13, 2017 | 9.309 | 9.463 | 9.258 | 9.429 | 2,682,050 | +0.10(+1.10%) |
Apr 12, 2017 | 9.335 | 9.403 | 9.233 | 9.326 | 3,163,756 | -0.09(-1.00%) |
Apr 11, 2017 | 9.326 | 9.420 | 9.220 | 9.420 | 1,593,727 | +0.11(+1.19%) |
Apr 10, 2017 | 9.173 | 9.369 | 9.156 | 9.309 | 2,459,445 | +0.14(+1.49%) |
Apr 07, 2017 | 9.369 | 9.391 | 9.164 | 9.173 | 1,657,724 | -0.22(-2.36%) |
Apr 06, 2017 | 9.275 | 9.412 | 9.190 | 9.395 | 1,879,470 | +0.12(+1.29%) |
Apr 05, 2017 | 9.344 | 9.442 | 9.250 | 9.275 | 2,928,460 | +0.01(+0.09%) |
Apr 04, 2017 | 9.181 | 9.318 | 9.087 | 9.267 | 4,355,810 | +0.01(+0.09%) |
Apr 03, 2017 | 9.531 | 9.566 | 9.207 | 9.258 | 2,655,835 | -0.26(-2.78%) |
Mar 31, 2017 | 9.446 | 9.578 | 9.446 | 9.523 | 2,280,794 | +0.08(+0.81%) |
Mar 30, 2017 | 9.369 | 9.446 | 9.300 | 9.446 | 1,716,179 | +0.10(+1.10%) |
Mar 29, 2017 | 9.164 | 9.378 | 9.121 | 9.344 | 2,586,694 | +0.18(+1.91%) |
Mar 28, 2017 | 9.084 | 9.173 | 9.017 | 9.168 | 5,920,164 | +0.06(+0.65%) |
Mar 27, 2017 | 9.109 | 9.152 | 9.046 | 9.109 | 2,241,808 | -0.09(-1.01%) |
Mar 24, 2017 | 9.219 | 9.287 | 9.168 | 9.202 | 1,901,639 | +0.02(+0.18%) |
Mar 23, 2017 | 9.219 | 9.320 | 9.168 | 9.185 | 2,396,875 | +0.00(+0.00%) |
Mar 22, 2017 | 9.059 | 9.211 | 8.966 | 9.185 | 2,760,262 | +0.10(+1.12%) |
Mar 21, 2017 | 9.312 | 9.363 | 9.038 | 9.084 | 3,079,992 | -0.19(-2.09%) |
Mar 20, 2017 | 9.413 | 9.489 | 9.257 | 9.278 | 1,678,348 | -0.17(-1.79%) |
Mar 17, 2017 | 9.430 | 9.485 | 9.295 | 9.447 | 4,635,446 | +0.04(+0.45%) |
Mar 16, 2017 | 9.337 | 9.456 | 9.304 | 9.405 | 4,052,668 | +0.06(+0.63%) |
Mar 15, 2017 | 9.160 | 9.413 | 9.143 | 9.346 | 2,586,338 | +0.24(+2.60%) |
Mar 14, 2017 | 9.059 | 9.152 | 8.991 | 9.109 | 1,207,775 | +0.04(+0.47%) |
Mar 13, 2017 | 9.143 | 9.223 | 9.050 | 9.067 | 2,044,996 | -0.06(-0.65%) |
Mar 10, 2017 | 9.092 | 9.202 | 9.033 | 9.126 | 2,816,570 | +0.03(+0.37%) |
Mar 09, 2017 | 9.194 | 9.282 | 9.050 | 9.092 | 2,449,813 | -0.09(-1.01%) |
Mar 08, 2017 | 9.211 | 9.312 | 9.050 | 9.185 | 3,208,682 | -0.06(-0.64%) |
Mar 07, 2017 | 9.304 | 9.304 | 9.143 | 9.244 | 1,985,589 | -0.05(-0.55%) |
Mar 06, 2017 | 9.109 | 9.304 | 9.097 | 9.295 | 1,729,995 | +0.14(+1.47%) |
Mar 03, 2017 | 9.194 | 9.312 | 9.042 | 9.160 | 2,830,257 | -0.12(-1.27%) |
Mar 02, 2017 | 9.337 | 9.363 | 9.185 | 9.278 | 1,935,515 | -0.09(-0.99%) |
Mar 01, 2017 | 9.304 | 9.498 | 9.295 | 9.371 | 3,081,827 | +0.19(+2.12%) |
Feb 28, 2017 | 9.413 | 9.430 | 9.109 | 9.177 | 3,860,941 | -0.28(-2.95%) |
Feb 27, 2017 | 9.413 | 9.548 | 9.396 | 9.456 | 3,640,374 | +0.03(+0.36%) |
Feb 24, 2017 | 9.388 | 9.456 | 9.261 | 9.422 | 3,675,438 | +0.03(+0.27%) |
Feb 23, 2017 | 9.607 | 9.607 | 9.354 | 9.396 | 5,056,580 | -0.21(-2.20%) |
Feb 22, 2017 | 9.607 | 9.793 | 9.320 | 9.607 | 5,369,797 | -0.09(-0.96%) |
Feb 21, 2017 | 9.540 | 9.726 | 9.506 | 9.700 | 3,191,215 | +0.20(+2.13%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.62%) | |
Feb 16, 2017 | 9.683 | 9.760 | 9.540 | 9.557 | 2,249,667 | -0.12(-1.22%) |
Feb 15, 2017 | 9.624 | 9.721 | 9.481 | 9.675 | 2,081,290 | -0.02(-0.17%) |
Feb 14, 2017 | 9.574 | 9.717 | 9.502 | 9.692 | 2,983,234 | +0.06(+0.61%) |
Feb 13, 2017 | 9.599 | 9.658 | 9.548 | 9.633 | 1,865,355 | +0.09(+0.97%) |
Feb 10, 2017 | 9.599 | 9.599 | 9.508 | 9.540 | 2,234,407 | +0.00(+0.00%) |
Feb 09, 2017 | 9.472 | 9.607 | 9.413 | 9.540 | 3,830,652 | +0.09(+0.98%) |
Feb 08, 2017 | 9.456 | 9.481 | 9.304 | 9.447 | 2,889,118 | -0.01(-0.09%) |
Feb 07, 2017 | 9.548 | 9.658 | 9.422 | 9.456 | 2,021,499 | -0.07(-0.71%) |
Feb 06, 2017 | 9.565 | 9.624 | 9.460 | 9.523 | 1,815,494 | -0.04(-0.44%) |
Feb 03, 2017 | 9.557 | 9.633 | 9.472 | 9.565 | 2,343,335 | +0.11(+1.16%) |
Feb 02, 2017 | 9.456 | 9.531 | 9.413 | 9.456 | 2,250,467 | -0.03(-0.27%) |