Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.563 | 9.682 | 9.424 | 9.444 | 342,098 | -0.10(-1.04%) |
Apr 27, 2017 | 9.682 | 9.781 | 9.484 | 9.543 | 522,771 | +0.04(+0.42%) |
Apr 26, 2017 | 9.603 | 9.702 | 9.504 | 9.504 | 295,545 | -0.10(-1.03%) |
Apr 25, 2017 | 9.583 | 9.662 | 9.504 | 9.603 | 144,136 | +0.08(+0.83%) |
Apr 24, 2017 | 9.444 | 9.644 | 9.405 | 9.523 | 316,087 | +0.10(+1.05%) |
Apr 21, 2017 | 9.345 | 9.484 | 9.207 | 9.424 | 354,146 | +0.08(+0.85%) |
Apr 20, 2017 | 9.345 | 9.365 | 9.226 | 9.345 | 184,943 | +0.04(+0.43%) |
Apr 19, 2017 | 9.484 | 9.484 | 9.266 | 9.306 | 210,328 | -0.12(-1.26%) |
Apr 18, 2017 | 9.246 | 9.484 | 9.226 | 9.424 | 227,947 | +0.12(+1.28%) |
Apr 17, 2017 | 9.306 | 9.405 | 9.207 | 9.306 | 218,204 | +0.04(+0.43%) |
Apr 13, 2017 | 9.365 | 9.482 | 9.246 | 9.266 | 241,862 | -0.10(-1.06%) |
Apr 12, 2017 | 9.424 | 9.543 | 9.308 | 9.365 | 381,008 | -0.12(-1.25%) |
Apr 11, 2017 | 9.365 | 9.484 | 9.306 | 9.484 | 118,764 | +0.08(+0.84%) |
Apr 10, 2017 | 9.385 | 9.563 | 9.345 | 9.405 | 227,934 | +0.02(+0.21%) |
Apr 07, 2017 | 9.345 | 9.405 | 9.246 | 9.385 | 199,411 | +0.06(+0.64%) |
Apr 06, 2017 | 9.226 | 9.405 | 9.226 | 9.325 | 156,641 | +0.10(+1.07%) |
Apr 05, 2017 | 9.484 | 9.543 | 9.187 | 9.226 | 280,946 | -0.20(-2.10%) |
Apr 04, 2017 | 9.484 | 9.531 | 9.365 | 9.424 | 316,198 | -0.02(-0.21%) |
Apr 03, 2017 | 9.761 | 9.781 | 9.424 | 9.444 | 474,918 | -0.26(-2.65%) |
Mar 31, 2017 | 9.622 | 9.761 | 9.523 | 9.702 | 188,423 | +0.06(+0.62%) |
Mar 30, 2017 | 9.563 | 9.820 | 9.504 | 9.642 | 476,809 | +0.12(+1.25%) |
Mar 29, 2017 | 9.484 | 9.721 | 9.484 | 9.523 | 237,213 | +0.02(+0.21%) |
Mar 28, 2017 | 9.405 | 9.622 | 9.345 | 9.504 | 293,952 | +0.12(+1.27%) |
Mar 27, 2017 | 9.504 | 9.523 | 9.306 | 9.385 | 344,454 | -0.14(-1.46%) |
Mar 24, 2017 | 9.583 | 9.741 | 9.385 | 9.523 | 480,186 | +0.00(+0.00%) |
Mar 23, 2017 | 9.365 | 9.583 | 9.266 | 9.523 | 295,725 | +0.16(+1.69%) |
Mar 22, 2017 | 9.424 | 9.484 | 9.187 | 9.365 | 774,320 | -0.06(-0.63%) |
Mar 21, 2017 | 9.721 | 9.781 | 9.385 | 9.424 | 346,156 | -0.20(-2.06%) |
Mar 20, 2017 | 9.583 | 9.682 | 9.464 | 9.622 | 288,363 | +0.00(+0.00%) |
Mar 17, 2017 | 9.662 | 9.840 | 9.563 | 9.622 | 2,699,510 | +0.00(+0.00%) |
Mar 16, 2017 | 9.761 | 9.761 | 9.424 | 9.622 | 642,858 | -0.10(-1.02%) |
Mar 15, 2017 | 9.464 | 9.761 | 9.464 | 9.721 | 645,257 | +0.24(+2.51%) |
Mar 14, 2017 | 9.523 | 9.563 | 9.365 | 9.484 | 282,555 | -0.08(-0.83%) |
Mar 13, 2017 | 9.543 | 9.761 | 9.464 | 9.563 | 375,973 | -0.02(-0.21%) |
Mar 10, 2017 | 9.405 | 9.721 | 9.286 | 9.583 | 728,182 | +0.30(+3.20%) |
Mar 09, 2017 | 9.266 | 9.345 | 8.949 | 9.286 | 907,340 | -0.04(-0.42%) |
Mar 08, 2017 | 9.523 | 9.527 | 9.286 | 9.325 | 269,688 | -0.18(-1.87%) |
Mar 07, 2017 | 9.563 | 9.603 | 9.365 | 9.504 | 246,238 | -0.10(-1.03%) |
Mar 06, 2017 | 9.603 | 9.662 | 9.504 | 9.603 | 211,063 | -0.08(-0.82%) |
Mar 03, 2017 | 9.543 | 9.741 | 9.504 | 9.682 | 528,425 | +0.16(+1.66%) |
Mar 02, 2017 | 9.622 | 9.820 | 9.444 | 9.523 | 887,956 | -0.12(-1.23%) |
Mar 01, 2017 | 9.523 | 9.642 | 9.345 | 9.642 | 425,982 | +0.22(+2.31%) |
Feb 28, 2017 | 9.127 | 9.424 | 9.108 | 9.424 | 532,296 | +0.22(+2.37%) |
Feb 27, 2017 | 9.385 | 9.444 | 9.127 | 9.207 | 636,002 | -0.18(-1.90%) |
Feb 24, 2017 | 9.325 | 9.424 | 9.266 | 9.385 | 493,477 | +0.06(+0.64%) |
Feb 23, 2017 | 9.207 | 9.385 | 9.167 | 9.325 | 386,430 | +0.14(+1.51%) |
Feb 22, 2017 | 9.424 | 9.444 | 9.187 | 9.187 | 358,601 | -0.20(-2.11%) |
Feb 21, 2017 | 9.504 | 9.583 | 9.365 | 9.385 | 512,659 | -0.08(-0.84%) |
Feb 17, 2017 | 9.464 | 9.464 | 9.464 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.424 | 9.583 | 9.345 | 9.444 | 505,399 | +0.08(+0.85%) |
Feb 15, 2017 | 9.603 | 9.603 | 9.325 | 9.365 | 532,632 | -0.16(-1.66%) |
Feb 14, 2017 | 9.345 | 9.523 | 9.226 | 9.523 | 768,330 | +0.24(+2.56%) |
Feb 13, 2017 | 9.226 | 9.306 | 9.137 | 9.286 | 684,913 | +0.14(+1.52%) |
Feb 10, 2017 | 9.088 | 9.246 | 9.048 | 9.147 | 633,472 | +0.10(+1.09%) |
Feb 09, 2017 | 8.870 | 9.167 | 8.870 | 9.048 | 569,204 | +0.22(+2.47%) |
Feb 08, 2017 | 8.910 | 8.949 | 8.751 | 8.830 | 506,818 | -0.06(-0.67%) |
Feb 07, 2017 | 9.088 | 9.088 | 8.771 | 8.890 | 437,692 | -0.18(-1.97%) |
Feb 06, 2017 | 9.028 | 9.147 | 8.949 | 9.068 | 969,559 | +0.14(+1.55%) |
Feb 03, 2017 | 8.791 | 8.989 | 8.667 | 8.929 | 598,816 | +0.22(+2.50%) |
Feb 02, 2017 | 8.890 | 8.890 | 8.613 | 8.712 | 1,686,557 | -0.10(-1.17%) |