Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.990 | 10.29 | 9.915 | 10.07 | 16,148 | -0.60(-5.65%) |
Apr 27, 2017 | 10.22 | 10.84 | 10.18 | 10.67 | 32,431 | +0.53(+5.20%) |
Apr 26, 2017 | 10.18 | 10.18 | 10.07 | 10.14 | 60,715 | +0.04(+0.37%) |
Apr 25, 2017 | 9.877 | 10.14 | 9.764 | 10.10 | 16,244 | +0.34(+3.47%) |
Apr 24, 2017 | 9.877 | 9.990 | 9.726 | 9.764 | 21,810 | -0.15(-1.52%) |
Apr 21, 2017 | 9.953 | 9.953 | 9.726 | 9.915 | 18,411 | -0.04(-0.38%) |
Apr 20, 2017 | 9.462 | 9.953 | 9.425 | 9.953 | 23,797 | +0.08(+0.76%) |
Apr 19, 2017 | 9.802 | 9.953 | 9.738 | 9.877 | 15,690 | +0.04(+0.38%) |
Apr 18, 2017 | 9.802 | 9.915 | 9.698 | 9.839 | 15,873 | -0.04(-0.38%) |
Apr 17, 2017 | 9.990 | 10.03 | 9.726 | 9.877 | 6,663 | +0.23(+2.34%) |
Apr 13, 2017 | 9.576 | 9.764 | 9.576 | 9.651 | 12,725 | -0.04(-0.39%) |
Apr 12, 2017 | 9.726 | 9.877 | 9.538 | 9.689 | 10,480 | -0.11(-1.15%) |
Apr 11, 2017 | 9.689 | 9.877 | 9.349 | 9.802 | 8,163 | +0.11(+1.17%) |
Apr 10, 2017 | 9.953 | 9.953 | 9.538 | 9.689 | 11,587 | -0.15(-1.53%) |
Apr 07, 2017 | 9.613 | 9.877 | 9.564 | 9.839 | 20,383 | +0.08(+0.77%) |
Apr 06, 2017 | 9.651 | 9.764 | 9.346 | 9.764 | 12,444 | +0.23(+2.37%) |
Apr 05, 2017 | 9.773 | 9.839 | 9.500 | 9.538 | 15,721 | -0.23(-2.32%) |
Apr 04, 2017 | 9.576 | 9.802 | 9.576 | 9.764 | 13,171 | +0.04(+0.39%) |
Apr 03, 2017 | 9.576 | 9.915 | 9.576 | 9.726 | 12,457 | +0.00(+0.00%) |
Mar 31, 2017 | 9.630 | 9.764 | 9.630 | 9.726 | 25,923 | +0.04(+0.39%) |
Mar 30, 2017 | 9.576 | 9.726 | 9.538 | 9.689 | 11,887 | +0.08(+0.78%) |
Mar 29, 2017 | 9.764 | 9.802 | 9.161 | 9.613 | 26,913 | -0.19(-1.92%) |
Mar 28, 2017 | 9.462 | 9.839 | 9.274 | 9.802 | 15,875 | +0.26(+2.77%) |
Mar 27, 2017 | 9.500 | 9.576 | 9.349 | 9.538 | 11,692 | -0.08(-0.78%) |
Mar 24, 2017 | 9.689 | 9.726 | 9.500 | 9.613 | 15,205 | +0.00(+0.00%) |
Mar 23, 2017 | 9.387 | 9.689 | 9.378 | 9.613 | 8,010 | +0.15(+1.59%) |
Mar 22, 2017 | 9.387 | 9.613 | 9.274 | 9.462 | 47,384 | +0.00(+0.00%) |
Mar 21, 2017 | 9.706 | 9.706 | 9.425 | 9.462 | 15,176 | -0.19(-1.95%) |
Mar 20, 2017 | 9.802 | 9.953 | 9.651 | 9.651 | 18,796 | -0.11(-1.16%) |
Mar 17, 2017 | 9.425 | 9.802 | 9.425 | 9.764 | 46,746 | +0.26(+2.78%) |
Mar 16, 2017 | 9.331 | 9.500 | 9.312 | 9.500 | 11,293 | +0.19(+2.02%) |
Mar 15, 2017 | 9.312 | 9.349 | 9.048 | 9.312 | 13,265 | +0.08(+0.82%) |
Mar 14, 2017 | 9.349 | 9.425 | 9.199 | 9.236 | 4,144 | -0.32(-3.35%) |
Mar 13, 2017 | 9.576 | 9.594 | 9.538 | 9.557 | 9,333 | -0.06(-0.59%) |
Mar 10, 2017 | 9.689 | 9.689 | 9.538 | 9.613 | 25,718 | +0.04(+0.39%) |
Mar 09, 2017 | 9.651 | 9.764 | 9.538 | 9.576 | 14,363 | -0.18(-1.82%) |
Mar 08, 2017 | 9.753 | 9.902 | 9.641 | 9.753 | 20,710 | +0.11(+1.16%) |
Mar 07, 2017 | 9.790 | 9.865 | 9.637 | 9.641 | 16,794 | -0.15(-1.53%) |
Mar 06, 2017 | 9.902 | 9.902 | 9.691 | 9.790 | 11,653 | -0.11(-1.13%) |
Mar 03, 2017 | 10.12 | 10.15 | 9.603 | 9.902 | 31,620 | -0.22(-2.21%) |
Mar 02, 2017 | 9.940 | 10.46 | 9.940 | 10.13 | 48,651 | +0.15(+1.50%) |
Mar 01, 2017 | 9.865 | 9.977 | 9.865 | 9.977 | 44,531 | +0.26(+2.69%) |
Feb 28, 2017 | 9.827 | 9.827 | 9.641 | 9.715 | 66,484 | +0.00(+0.00%) |
Feb 27, 2017 | 9.659 | 9.790 | 9.603 | 9.715 | 22,168 | -0.04(-0.38%) |
Feb 24, 2017 | 9.715 | 9.884 | 9.682 | 9.753 | 18,185 | -0.15(-1.51%) |
Feb 23, 2017 | 9.715 | 9.902 | 9.529 | 9.902 | 50,773 | +0.19(+1.92%) |
Feb 22, 2017 | 9.678 | 9.753 | 9.678 | 9.715 | 29,138 | +0.04(+0.39%) |
Feb 21, 2017 | 9.715 | 9.715 | 9.379 | 9.678 | 10,659 | -0.04(-0.38%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.715 | 9.790 | 9.603 | 9.678 | 44,075 | -0.07(-0.77%) |
Feb 15, 2017 | 9.715 | 9.809 | 9.641 | 9.753 | 36,452 | -0.04(-0.38%) |
Feb 14, 2017 | 9.865 | 9.865 | 9.603 | 9.790 | 26,692 | -0.07(-0.76%) |
Feb 13, 2017 | 9.865 | 9.940 | 9.790 | 9.865 | 16,867 | +0.11(+1.15%) |
Feb 10, 2017 | 9.641 | 9.790 | 8.520 | 9.753 | 21,545 | +0.19(+1.95%) |
Feb 09, 2017 | 9.715 | 9.715 | 9.529 | 9.566 | 53,298 | -0.07(-0.78%) |
Feb 08, 2017 | 9.641 | 9.715 | 9.566 | 9.641 | 55,566 | -0.07(-0.77%) |
Feb 07, 2017 | 9.715 | 9.753 | 9.566 | 9.715 | 27,936 | +0.00(+0.00%) |
Feb 06, 2017 | 9.753 | 9.827 | 9.678 | 9.715 | 30,992 | -0.11(-1.14%) |
Feb 03, 2017 | 9.715 | 9.827 | 9.644 | 9.827 | 19,818 | +0.04(+0.38%) |
Feb 02, 2017 | 9.827 | 9.977 | 9.790 | 9.790 | 10,700 | -0.07(-0.76%) |