Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.243 | 9.290 | 9.040 | 9.130 | 45,175 | -0.03(-0.33%) |
Apr 27, 2017 | 9.210 | 9.250 | 9.120 | 9.160 | 11,331 | -0.04(-0.43%) |
Apr 26, 2017 | 9.243 | 9.290 | 9.190 | 9.200 | 28,275 | +0.00(+0.00%) |
Apr 25, 2017 | 9.210 | 9.290 | 9.140 | 9.200 | 19,891 | -0.04(-0.43%) |
Apr 24, 2017 | 9.280 | 9.409 | 9.150 | 9.240 | 19,263 | +0.00(+0.00%) |
Apr 21, 2017 | 9.403 | 9.426 | 9.210 | 9.240 | 22,437 | -0.10(-1.07%) |
Apr 20, 2017 | 9.310 | 9.400 | 9.270 | 9.340 | 26,034 | +0.06(+0.65%) |
Apr 19, 2017 | 9.530 | 9.530 | 9.220 | 9.280 | 42,518 | -0.05(-0.54%) |
Apr 18, 2017 | 9.630 | 9.630 | 9.250 | 9.330 | 120,386 | -0.32(-3.32%) |
Apr 17, 2017 | 9.440 | 9.970 | 9.400 | 9.650 | 224,398 | +0.25(+2.63%) |
Apr 13, 2017 | 9.430 | 9.500 | 9.290 | 9.403 | 35,297 | -0.05(-0.50%) |
Apr 12, 2017 | 9.450 | 9.510 | 9.430 | 9.450 | 42,123 | -0.03(-0.32%) |
Apr 11, 2017 | 9.500 | 9.567 | 9.450 | 9.480 | 13,064 | -0.02(-0.21%) |
Apr 10, 2017 | 9.500 | 9.550 | 9.461 | 9.500 | 22,092 | -0.02(-0.21%) |
Apr 07, 2017 | 9.580 | 9.622 | 9.500 | 9.520 | 14,858 | -0.11(-1.14%) |
Apr 06, 2017 | 9.510 | 9.670 | 9.500 | 9.630 | 47,622 | +0.08(+0.84%) |
Apr 05, 2017 | 9.620 | 9.790 | 9.500 | 9.550 | 37,629 | -0.09(-0.93%) |
Apr 04, 2017 | 9.710 | 9.770 | 9.600 | 9.640 | 23,290 | -0.08(-0.82%) |
Apr 03, 2017 | 9.620 | 9.730 | 9.460 | 9.720 | 36,350 | +0.22(+2.32%) |
Mar 31, 2017 | 9.520 | 9.690 | 9.490 | 9.500 | 88,004 | +0.02(+0.21%) |
Mar 30, 2017 | 9.550 | 9.640 | 9.374 | 9.480 | 60,559 | +0.08(+0.85%) |
Mar 29, 2017 | 9.350 | 9.500 | 9.350 | 9.400 | 46,770 | +0.02(+0.24%) |
Mar 28, 2017 | 9.520 | 9.520 | 9.367 | 9.377 | 31,910 | -0.01(-0.13%) |
Mar 27, 2017 | 9.500 | 9.540 | 9.370 | 9.390 | 38,275 | +0.03(+0.32%) |
Mar 24, 2017 | 9.690 | 9.690 | 9.310 | 9.360 | 48,443 | -0.13(-1.37%) |
Mar 23, 2017 | 9.330 | 9.586 | 9.230 | 9.490 | 101,273 | +0.19(+2.04%) |
Mar 22, 2017 | 9.020 | 9.370 | 9.000 | 9.300 | 59,790 | +0.15(+1.64%) |
Mar 21, 2017 | 8.970 | 9.245 | 8.850 | 9.150 | 51,880 | +0.19(+2.12%) |
Mar 20, 2017 | 8.890 | 9.200 | 8.650 | 8.960 | 108,819 | +0.26(+2.99%) |
Mar 17, 2017 | 8.560 | 8.790 | 8.560 | 8.700 | 108,651 | +0.15(+1.76%) |
Mar 16, 2017 | 8.600 | 8.680 | 8.490 | 8.550 | 31,357 | +0.10(+1.18%) |
Mar 15, 2017 | 8.435 | 8.452 | 8.250 | 8.450 | 11,231 | +0.01(+0.12%) |
Mar 14, 2017 | 8.600 | 8.603 | 8.300 | 8.440 | 23,064 | +0.01(+0.12%) |
Mar 13, 2017 | 8.590 | 8.590 | 8.400 | 8.430 | 11,816 | +0.05(+0.60%) |
Mar 10, 2017 | 8.290 | 8.470 | 8.277 | 8.380 | 15,615 | +0.14(+1.70%) |
Mar 09, 2017 | 8.300 | 8.400 | 8.110 | 8.240 | 30,043 | +0.05(+0.61%) |
Mar 08, 2017 | 7.900 | 8.465 | 7.790 | 8.190 | 55,488 | +0.31(+3.93%) |
Mar 07, 2017 | 8.050 | 8.050 | 7.710 | 7.880 | 46,500 | -0.12(-1.50%) |
Mar 06, 2017 | 8.100 | 8.120 | 7.990 | 8.000 | 11,400 | -0.14(-1.72%) |
Mar 03, 2017 | 8.240 | 8.250 | 8.000 | 8.140 | 10,995 | -0.01(-0.12%) |
Mar 02, 2017 | 8.330 | 8.400 | 8.150 | 8.150 | 10,897 | -0.24(-2.86%) |
Mar 01, 2017 | 8.590 | 8.590 | 8.370 | 8.390 | 24,080 | -0.11(-1.29%) |
Feb 28, 2017 | 8.440 | 8.580 | 8.440 | 8.500 | 15,468 | +0.11(+1.31%) |
Feb 27, 2017 | 8.380 | 8.450 | 8.350 | 8.390 | 11,860 | +0.06(+0.72%) |
Feb 24, 2017 | 8.515 | 8.570 | 8.270 | 8.330 | 5,461 | -0.12(-1.48%) |
Feb 23, 2017 | 8.610 | 8.610 | 8.400 | 8.455 | 11,280 | -0.04(-0.53%) |
Feb 22, 2017 | 8.580 | 8.650 | 8.466 | 8.500 | 4,607 | -0.12(-1.39%) |
Feb 21, 2017 | 8.990 | 8.990 | 8.510 | 8.620 | 11,350 | -0.25(-2.82%) |
Feb 17, 2017 | 8.870 | 8.870 | 8.870 | 0 | +0.08(+0.91%) | |
Feb 16, 2017 | 9.000 | 9.100 | 8.510 | 8.790 | 12,850 | -0.29(-3.19%) |
Feb 15, 2017 | 9.390 | 9.390 | 9.000 | 9.080 | 6,954 | -0.06(-0.66%) |
Feb 14, 2017 | 9.170 | 9.190 | 9.100 | 9.140 | 3,000 | -0.09(-0.98%) |
Feb 13, 2017 | 9.330 | 9.340 | 9.110 | 9.230 | 1,614 | -0.04(-0.43%) |
Feb 10, 2017 | 9.270 | 9.270 | 9.270 | 9.270 | 170 | -0.03(-0.32%) |
Feb 09, 2017 | 9.490 | 9.490 | 9.110 | 9.300 | 6,068 | +0.05(+0.54%) |
Feb 08, 2017 | 9.350 | 9.350 | 9.240 | 9.250 | 10,666 | -0.10(-1.07%) |
Feb 07, 2017 | 9.370 | 9.440 | 9.210 | 9.350 | 7,270 | +0.02(+0.21%) |
Feb 06, 2017 | 9.660 | 9.734 | 9.280 | 9.330 | 67,732 | -0.51(-5.18%) |
Feb 03, 2017 | 9.730 | 9.870 | 9.716 | 9.840 | 64,628 | +0.12(+1.29%) |
Feb 02, 2017 | 9.749 | 9.949 | 9.700 | 9.715 | 72,119 | -0.09(-0.87%) |