Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.209 | 9.209 | 9.002 | 9.070 | 198,491 | -0.16(-1.76%) |
Apr 27, 2017 | 9.232 | 9.337 | 9.150 | 9.232 | 136,125 | +0.01(+0.08%) |
Apr 26, 2017 | 9.132 | 9.294 | 9.085 | 9.225 | 176,811 | +0.10(+1.10%) |
Apr 25, 2017 | 9.248 | 9.294 | 9.112 | 9.124 | 317,105 | -0.08(-0.84%) |
Apr 24, 2017 | 9.287 | 9.287 | 9.126 | 9.202 | 165,729 | -0.03(-0.34%) |
Apr 21, 2017 | 9.232 | 9.294 | 9.186 | 9.232 | 152,536 | -0.02(-0.17%) |
Apr 20, 2017 | 9.225 | 9.287 | 9.178 | 9.248 | 183,239 | +0.03(+0.34%) |
Apr 19, 2017 | 9.232 | 9.271 | 9.178 | 9.217 | 140,949 | -0.01(-0.08%) |
Apr 18, 2017 | 9.171 | 9.263 | 9.155 | 9.225 | 119,416 | +0.05(+0.59%) |
Apr 17, 2017 | 9.047 | 9.178 | 9.047 | 9.171 | 169,304 | +0.15(+1.63%) |
Apr 13, 2017 | 9.016 | 9.039 | 8.969 | 9.023 | 149,668 | +0.00(+0.00%) |
Apr 12, 2017 | 9.016 | 9.066 | 8.927 | 9.023 | 182,977 | -0.02(-0.17%) |
Apr 11, 2017 | 8.954 | 9.061 | 8.907 | 9.039 | 189,288 | +0.06(+0.69%) |
Apr 10, 2017 | 9.062 | 9.093 | 8.954 | 8.977 | 172,079 | -0.05(-0.60%) |
Apr 07, 2017 | 8.923 | 9.047 | 8.907 | 9.031 | 264,929 | +0.09(+1.04%) |
Apr 06, 2017 | 8.830 | 8.946 | 8.799 | 8.938 | 202,852 | +0.11(+1.23%) |
Apr 05, 2017 | 8.837 | 8.930 | 8.729 | 8.830 | 298,537 | +0.05(+0.62%) |
Apr 04, 2017 | 8.698 | 8.806 | 8.698 | 8.776 | 169,420 | +0.07(+0.80%) |
Apr 03, 2017 | 8.899 | 8.907 | 8.659 | 8.706 | 191,378 | -0.22(-2.43%) |
Mar 31, 2017 | 8.884 | 8.985 | 8.799 | 8.923 | 419,473 | +0.05(+0.61%) |
Mar 30, 2017 | 8.721 | 8.938 | 8.675 | 8.868 | 239,904 | +0.15(+1.69%) |
Mar 29, 2017 | 8.675 | 8.745 | 8.644 | 8.721 | 131,397 | +0.03(+0.36%) |
Mar 28, 2017 | 8.590 | 8.745 | 8.535 | 8.690 | 174,985 | +0.07(+0.81%) |
Mar 27, 2017 | 8.613 | 8.706 | 8.566 | 8.621 | 204,789 | -0.05(-0.54%) |
Mar 24, 2017 | 8.597 | 8.737 | 8.473 | 8.667 | 165,058 | +0.12(+1.45%) |
Mar 23, 2017 | 8.342 | 8.621 | 8.319 | 8.543 | 137,967 | +0.20(+2.41%) |
Mar 22, 2017 | 8.319 | 8.357 | 8.233 | 8.342 | 206,382 | +0.02(+0.19%) |
Mar 21, 2017 | 8.350 | 8.419 | 8.311 | 8.326 | 219,658 | -0.01(-0.09%) |
Mar 20, 2017 | 8.435 | 8.450 | 8.315 | 8.334 | 590,195 | -0.10(-1.19%) |
Mar 17, 2017 | 8.388 | 8.504 | 8.388 | 8.435 | 373,744 | +0.03(+0.37%) |
Mar 16, 2017 | 8.357 | 8.466 | 8.350 | 8.404 | 194,076 | +0.04(+0.46%) |
Mar 15, 2017 | 8.249 | 8.419 | 8.249 | 8.365 | 310,161 | +0.12(+1.41%) |
Mar 14, 2017 | 8.210 | 8.288 | 8.210 | 8.249 | 257,929 | +0.02(+0.19%) |
Mar 13, 2017 | 8.264 | 8.187 | 8.233 | 161,909 | +0.02(+0.19%) | |
Mar 10, 2017 | 8.233 | 8.257 | 8.115 | 8.218 | 183,737 | +0.03(+0.38%) |
Mar 09, 2017 | 8.303 | 8.350 | 8.179 | 8.187 | 171,205 | -0.15(-1.77%) |
Mar 08, 2017 | 8.373 | 8.427 | 8.319 | 8.334 | 427,571 | -0.07(-0.83%) |
Mar 07, 2017 | 8.319 | 8.442 | 8.311 | 8.404 | 249,546 | +0.03(+0.37%) |
Mar 06, 2017 | 8.504 | 8.504 | 8.295 | 8.373 | 208,542 | -0.12(-1.37%) |
Mar 03, 2017 | 8.512 | 8.539 | 8.404 | 8.489 | 219,250 | -0.01(-0.09%) |
Mar 02, 2017 | 8.380 | 8.532 | 8.311 | 8.497 | 222,014 | +0.14(+1.67%) |
Mar 01, 2017 | 8.481 | 8.512 | 8.342 | 8.357 | 521,820 | -0.01(-0.09%) |
Feb 28, 2017 | 8.388 | 8.497 | 8.295 | 8.365 | 370,944 | +0.01(+0.09%) |
Feb 27, 2017 | 8.388 | 8.450 | 8.319 | 8.357 | 157,040 | +0.03(+0.37%) |
Feb 24, 2017 | 8.257 | 8.350 | 8.179 | 8.326 | 166,873 | +0.09(+1.08%) |
Feb 23, 2017 | 8.237 | 8.467 | 8.138 | 8.237 | 237,017 | +0.01(+0.09%) |
Feb 22, 2017 | 8.298 | 8.375 | 8.161 | 8.230 | 169,512 | -0.04(-0.46%) |
Feb 21, 2017 | 8.260 | 8.306 | 8.084 | 8.268 | 240,431 | -0.02(-0.28%) |
Feb 17, 2017 | 8.291 | 8.291 | 8.291 | 0 | -0.11(-1.28%) | |
Feb 16, 2017 | 8.459 | 8.543 | 8.398 | 8.398 | 237,022 | -0.09(-1.08%) |
Feb 15, 2017 | 8.413 | 8.520 | 8.353 | 8.490 | 357,315 | +0.04(+0.45%) |
Feb 14, 2017 | 8.467 | 8.497 | 8.428 | 8.451 | 91,668 | -0.06(-0.72%) |
Feb 13, 2017 | 8.490 | 8.520 | 8.398 | 8.513 | 156,295 | +0.08(+0.91%) |
Feb 10, 2017 | 8.375 | 8.482 | 8.367 | 8.436 | 261,594 | +0.09(+1.10%) |
Feb 09, 2017 | 8.352 | 8.413 | 8.234 | 8.344 | 231,330 | +0.04(+0.46%) |
Feb 08, 2017 | 8.413 | 8.413 | 8.268 | 8.306 | 118,065 | -0.04(-0.46%) |
Feb 07, 2017 | 8.145 | 8.375 | 8.145 | 8.344 | 190,181 | +0.23(+2.83%) |
Feb 06, 2017 | 8.130 | 8.168 | 8.038 | 8.115 | 898,971 | +0.01(+0.09%) |
Feb 03, 2017 | 7.878 | 8.188 | 7.878 | 8.107 | 346,462 | +0.26(+3.31%) |
Feb 02, 2017 | 7.870 | 7.895 | 7.725 | 7.847 | 360,935 | -0.02(-0.29%) |