Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.707 | 9.713 | 9.651 | 9.699 | 90,239 | +0.01(+0.08%) |
Apr 27, 2017 | 9.684 | 9.707 | 9.656 | 9.692 | 126,375 | -0.01(-0.08%) |
Apr 26, 2017 | 9.673 | 9.732 | 9.670 | 9.699 | 132,499 | +0.06(+0.61%) |
Apr 25, 2017 | 9.640 | 9.670 | 9.633 | 9.640 | 226,227 | +0.08(+0.85%) |
Apr 24, 2017 | 9.556 | 9.583 | 9.537 | 9.560 | 454,561 | +0.05(+0.50%) |
Apr 21, 2017 | 9.479 | 9.523 | 9.460 | 9.512 | 165,422 | +0.04(+0.47%) |
Apr 20, 2017 | 9.420 | 9.508 | 9.409 | 9.468 | 114,972 | +0.09(+0.98%) |
Apr 19, 2017 | 9.398 | 9.452 | 9.376 | 9.376 | 174,085 | -0.01(-0.16%) |
Apr 18, 2017 | 9.493 | 9.493 | 9.383 | 9.390 | 137,625 | -0.10(-1.08%) |
Apr 17, 2017 | 9.464 | 9.501 | 9.416 | 9.493 | 183,415 | +0.06(+0.58%) |
Apr 13, 2017 | 9.523 | 9.556 | 9.435 | 9.438 | 271,839 | -0.10(-1.00%) |
Apr 12, 2017 | 9.548 | 9.548 | 9.504 | 9.534 | 192,989 | -0.03(-0.35%) |
Apr 11, 2017 | 9.563 | 9.589 | 9.545 | 9.567 | 421,111 | +0.01(+0.15%) |
Apr 10, 2017 | 9.537 | 9.556 | 9.490 | 9.552 | 414,023 | +0.05(+0.54%) |
Apr 07, 2017 | 9.497 | 9.501 | 9.435 | 9.501 | 245,341 | -0.00(-0.04%) |
Apr 06, 2017 | 9.449 | 9.523 | 9.438 | 9.504 | 343,972 | +0.09(+0.94%) |
Apr 05, 2017 | 9.464 | 9.464 | 9.376 | 9.416 | 587,792 | -0.00(-0.04%) |
Apr 04, 2017 | 9.427 | 9.431 | 9.383 | 9.420 | 281,074 | -0.04(-0.43%) |
Apr 03, 2017 | 9.354 | 9.464 | 9.343 | 9.460 | 413,223 | +0.12(+1.34%) |
Mar 31, 2017 | 9.288 | 9.339 | 9.274 | 9.335 | 256,181 | +0.05(+0.51%) |
Mar 30, 2017 | 9.232 | 9.290 | 9.196 | 9.288 | 280,241 | +0.04(+0.40%) |
Mar 29, 2017 | 9.155 | 9.251 | 9.133 | 9.251 | 408,557 | +0.12(+1.33%) |
Mar 28, 2017 | 9.049 | 9.137 | 9.049 | 9.130 | 230,980 | +0.11(+1.26%) |
Mar 27, 2017 | 9.016 | 9.041 | 8.982 | 9.016 | 309,572 | -0.05(-0.57%) |
Mar 24, 2017 | 9.038 | 9.085 | 8.986 | 9.067 | 302,933 | +0.05(+0.57%) |
Mar 23, 2017 | 9.063 | 9.089 | 8.986 | 9.016 | 451,456 | -0.03(-0.28%) |
Mar 22, 2017 | 8.971 | 9.049 | 8.957 | 9.041 | 252,753 | +0.06(+0.65%) |
Mar 21, 2017 | 9.060 | 9.063 | 8.968 | 8.982 | 653,373 | -0.08(-0.85%) |
Mar 20, 2017 | 8.986 | 9.067 | 8.979 | 9.060 | 261,938 | +0.07(+0.78%) |
Mar 17, 2017 | 9.001 | 9.011 | 8.975 | 8.990 | 140,183 | +0.01(+0.08%) |
Mar 16, 2017 | 9.019 | 9.023 | 8.968 | 8.982 | 260,314 | -0.00(-0.04%) |
Mar 15, 2017 | 8.905 | 8.986 | 8.891 | 8.986 | 573,405 | +0.09(+1.03%) |
Mar 14, 2017 | 8.898 | 8.902 | 8.865 | 8.894 | 152,438 | +0.00(+0.00%) |
Mar 13, 2017 | 8.725 | 8.905 | 8.725 | 8.894 | 356,191 | +0.26(+2.98%) |
Mar 10, 2017 | 8.633 | 8.637 | 8.589 | 8.637 | 169,734 | +0.03(+0.34%) |
Mar 09, 2017 | 8.582 | 8.633 | 8.564 | 8.608 | 312,554 | +0.05(+0.56%) |
Mar 08, 2017 | 8.571 | 8.571 | 8.525 | 8.560 | 128,475 | +0.02(+0.26%) |
Mar 07, 2017 | 8.552 | 8.578 | 8.534 | 8.538 | 198,502 | -0.03(-0.34%) |
Mar 06, 2017 | 8.630 | 8.630 | 8.527 | 8.567 | 181,556 | -0.05(-0.55%) |
Mar 03, 2017 | 8.578 | 8.622 | 8.547 | 8.615 | 274,171 | +0.10(+1.12%) |
Mar 02, 2017 | 8.541 | 8.541 | 8.505 | 8.519 | 224,031 | -0.08(-0.98%) |
Mar 01, 2017 | 8.552 | 8.604 | 8.552 | 8.604 | 445,876 | +0.08(+0.99%) |
Feb 28, 2017 | 8.530 | 8.571 | 8.512 | 8.519 | 143,870 | -0.02(-0.26%) |
Feb 27, 2017 | 8.534 | 8.568 | 8.527 | 8.541 | 201,905 | -0.01(-0.13%) |
Feb 24, 2017 | 8.538 | 8.560 | 8.536 | 8.552 | 137,813 | -0.04(-0.51%) |
Feb 23, 2017 | 8.593 | 8.622 | 8.586 | 8.597 | 276,732 | +0.01(+0.13%) |
Feb 22, 2017 | 8.571 | 8.597 | 8.553 | 8.586 | 263,748 | +0.01(+0.17%) |
Feb 21, 2017 | 8.527 | 8.582 | 8.527 | 8.571 | 313,368 | +0.14(+1.66%) |
Feb 17, 2017 | 8.431 | 8.431 | 8.431 | 0 | -0.06(-0.69%) | |
Feb 16, 2017 | 8.472 | 8.527 | 8.472 | 8.490 | 283,833 | +0.04(+0.52%) |
Feb 15, 2017 | 8.461 | 8.496 | 8.429 | 8.446 | 353,201 | -0.07(-0.82%) |
Feb 14, 2017 | 8.567 | 8.567 | 8.501 | 8.516 | 311,245 | -0.03(-0.30%) |
Feb 13, 2017 | 8.538 | 8.575 | 8.520 | 8.541 | 463,422 | -0.00(-0.04%) |
Feb 10, 2017 | 8.490 | 8.549 | 8.484 | 8.545 | 396,813 | +0.07(+0.82%) |
Feb 09, 2017 | 8.416 | 8.508 | 8.446 | 8.475 | 312,853 | +0.06(+0.70%) |
Feb 08, 2017 | 8.380 | 8.435 | 8.380 | 8.416 | 336,617 | +0.08(+0.97%) |
Feb 07, 2017 | 8.405 | 8.409 | 8.336 | 8.336 | 577,965 | -0.06(-0.66%) |
Feb 06, 2017 | 8.413 | 8.450 | 8.391 | 8.391 | 277,477 | +0.00(+0.00%) |
Feb 03, 2017 | 8.321 | 8.409 | 8.321 | 8.391 | 269,562 | +0.06(+0.75%) |
Feb 02, 2017 | 8.372 | 8.392 | 8.314 | 8.328 | 273,643 | +0.02(+0.22%) |