Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.250 | 9.250 | 9.150 | 9.200 | 16,430 | -0.10(-1.08%) |
Apr 27, 2017 | 9.150 | 9.500 | 9.100 | 9.300 | 39,174 | +0.05(+0.54%) |
Apr 26, 2017 | 9.600 | 9.650 | 9.250 | 9.250 | 40,109 | -0.40(-4.15%) |
Apr 25, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 23,425 | -0.05(-0.52%) |
Apr 24, 2017 | 9.800 | 9.825 | 9.700 | 9.700 | 15,048 | +0.00(+0.00%) |
Apr 21, 2017 | 9.500 | 9.750 | 9.350 | 9.700 | 21,450 | +0.25(+2.65%) |
Apr 20, 2017 | 9.750 | 9.800 | 9.350 | 9.450 | 24,028 | -0.25(-2.58%) |
Apr 19, 2017 | 9.650 | 9.750 | 9.650 | 9.700 | 23,591 | +0.00(+0.00%) |
Apr 18, 2017 | 9.550 | 9.782 | 9.550 | 9.700 | 15,637 | +0.05(+0.52%) |
Apr 17, 2017 | 9.800 | 9.800 | 9.550 | 9.650 | 12,896 | -0.05(-0.52%) |
Apr 13, 2017 | 9.550 | 9.850 | 9.550 | 9.700 | 18,334 | -0.05(-0.51%) |
Apr 12, 2017 | 9.793 | 9.850 | 9.651 | 9.750 | 20,653 | -0.10(-1.02%) |
Apr 11, 2017 | 9.650 | 9.975 | 9.650 | 9.850 | 31,008 | +0.25(+2.60%) |
Apr 10, 2017 | 9.450 | 9.800 | 9.450 | 9.600 | 30,767 | +0.20(+2.13%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.400 | 9.400 | 16,872 | -0.15(-1.57%) |
Apr 06, 2017 | 9.350 | 9.550 | 9.275 | 9.550 | 13,241 | +0.25(+2.68%) |
Apr 05, 2017 | 9.700 | 9.750 | 9.301 | 9.301 | 22,696 | -0.30(-3.11%) |
Apr 04, 2017 | 9.800 | 9.986 | 9.550 | 9.600 | 27,621 | -0.15(-1.54%) |
Apr 03, 2017 | 9.750 | 9.950 | 9.700 | 9.750 | 87,142 | +0.10(+1.04%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.500 | 9.650 | 26,653 | +0.15(+1.58%) |
Mar 30, 2017 | 9.450 | 9.700 | 9.450 | 9.500 | 15,833 | +0.05(+0.53%) |
Mar 29, 2017 | 9.600 | 9.760 | 9.450 | 9.450 | 24,824 | -0.10(-1.05%) |
Mar 28, 2017 | 9.450 | 9.700 | 9.350 | 9.550 | 24,467 | +0.10(+1.06%) |
Mar 27, 2017 | 9.532 | 9.650 | 9.250 | 9.450 | 19,308 | -0.10(-1.05%) |
Mar 24, 2017 | 9.150 | 9.650 | 8.850 | 9.550 | 37,189 | +0.30(+3.24%) |
Mar 23, 2017 | 8.750 | 9.549 | 8.550 | 9.250 | 18,538 | +0.00(+0.00%) |
Mar 22, 2017 | 9.200 | 9.425 | 9.150 | 9.250 | 22,853 | +0.05(+0.54%) |
Mar 21, 2017 | 9.550 | 9.585 | 9.200 | 9.200 | 27,547 | -0.35(-3.66%) |
Mar 20, 2017 | 8.400 | 9.650 | 8.400 | 9.550 | 75,024 | +1.20(+14.37%) |
Mar 17, 2017 | 8.950 | 9.150 | 8.300 | 8.350 | 114,154 | -0.55(-6.18%) |
Mar 16, 2017 | 9.350 | 9.396 | 8.850 | 8.900 | 39,325 | -0.30(-3.26%) |
Mar 15, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 8,763 | +0.10(+1.10%) |
Mar 14, 2017 | 9.050 | 9.150 | 8.900 | 9.100 | 25,807 | +0.15(+1.68%) |
Mar 13, 2017 | 9.050 | 9.050 | 8.850 | 8.950 | 40,212 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.025 | 8.900 | 8.950 | 13,238 | +0.10(+1.13%) |
Mar 09, 2017 | 9.200 | 9.250 | 8.713 | 8.850 | 36,103 | -0.25(-2.75%) |
Mar 08, 2017 | 9.100 | 9.300 | 9.050 | 9.100 | 43,048 | +0.00(+0.00%) |
Mar 07, 2017 | 9.150 | 9.450 | 9.100 | 9.100 | 20,664 | -0.03(-0.27%) |
Mar 06, 2017 | 9.050 | 9.246 | 9.050 | 9.125 | 32,378 | -0.07(-0.82%) |
Mar 03, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 18,162 | -0.05(-0.54%) |
Mar 02, 2017 | 9.450 | 9.481 | 9.150 | 9.250 | 29,338 | -0.25(-2.63%) |
Mar 01, 2017 | 9.250 | 9.700 | 9.100 | 9.500 | 60,706 | +0.45(+4.97%) |
Feb 28, 2017 | 9.050 | 9.150 | 9.050 | 9.050 | 20,909 | -0.15(-1.63%) |
Feb 27, 2017 | 9.350 | 9.350 | 9.150 | 9.200 | 20,251 | -0.20(-2.13%) |
Feb 24, 2017 | 9.600 | 9.600 | 9.300 | 9.400 | 19,002 | -0.25(-2.59%) |
Feb 23, 2017 | 9.450 | 9.650 | 9.300 | 9.650 | 29,875 | +0.30(+3.21%) |
Feb 22, 2017 | 9.100 | 9.700 | 9.100 | 9.350 | 52,989 | +0.20(+2.19%) |
Feb 21, 2017 | 9.400 | 9.400 | 9.050 | 9.150 | 31,737 | -0.25(-2.66%) |
Feb 17, 2017 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.400 | 9.550 | 9.350 | 9.450 | 37,901 | +0.20(+2.16%) |
Feb 15, 2017 | 9.600 | 9.650 | 9.100 | 9.250 | 45,349 | -0.35(-3.65%) |
Feb 14, 2017 | 9.250 | 9.650 | 8.900 | 9.600 | 93,671 | +0.30(+3.23%) |
Feb 13, 2017 | 8.950 | 9.300 | 8.850 | 9.300 | 48,135 | +0.50(+5.68%) |
Feb 10, 2017 | 8.900 | 9.017 | 8.800 | 8.800 | 24,765 | -0.10(-1.12%) |
Feb 09, 2017 | 9.550 | 9.550 | 8.600 | 8.900 | 41,979 | +0.30(+3.49%) |
Feb 08, 2017 | 8.700 | 8.950 | 8.550 | 8.600 | 49,717 | -0.20(-2.27%) |
Feb 07, 2017 | 9.050 | 9.059 | 8.650 | 8.800 | 17,358 | -0.25(-2.76%) |
Feb 06, 2017 | 9.050 | 9.134 | 9.050 | 9.050 | 8,054 | +0.00(+0.00%) |
Feb 03, 2017 | 8.700 | 9.150 | 8.400 | 9.050 | 56,224 | +0.45(+5.23%) |
Feb 02, 2017 | 9.100 | 9.150 | 8.550 | 8.600 | 35,051 | -0.50(-5.49%) |