Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.643 | 9.706 | 9.402 | 9.420 | 5,847,170 | -0.17(-1.77%) |
Apr 27, 2017 | 9.742 | 9.769 | 9.375 | 9.590 | 9,376,242 | -0.29(-2.98%) |
Apr 26, 2017 | 9.769 | 10.05 | 9.751 | 9.885 | 8,592,826 | +0.16(+1.65%) |
Apr 25, 2017 | 9.715 | 9.858 | 9.715 | 9.724 | 3,116,463 | +0.02(+0.18%) |
Apr 24, 2017 | 9.742 | 9.840 | 9.697 | 9.706 | 4,618,312 | +0.10(+1.02%) |
Apr 21, 2017 | 9.858 | 9.858 | 9.438 | 9.608 | 5,850,813 | -0.25(-2.54%) |
Apr 20, 2017 | 9.849 | 10.04 | 9.621 | 9.858 | 5,318,403 | +0.09(+0.91%) |
Apr 19, 2017 | 9.858 | 9.965 | 9.769 | 9.769 | 7,178,679 | -0.02(-0.18%) |
Apr 18, 2017 | 9.634 | 9.840 | 9.608 | 9.786 | 3,959,584 | +0.06(+0.64%) |
Apr 17, 2017 | 9.536 | 9.724 | 9.527 | 9.724 | 2,779,010 | +0.25(+2.64%) |
Apr 13, 2017 | 9.697 | 9.737 | 9.474 | 9.474 | 3,550,661 | -0.22(-2.30%) |
Apr 12, 2017 | 9.581 | 9.742 | 9.500 | 9.697 | 4,797,613 | +0.19(+1.97%) |
Apr 11, 2017 | 9.250 | 9.518 | 9.197 | 9.509 | 5,031,194 | +0.23(+2.50%) |
Apr 10, 2017 | 9.027 | 9.348 | 9.027 | 9.277 | 4,597,082 | +0.29(+3.18%) |
Apr 07, 2017 | 8.937 | 9.058 | 8.893 | 8.991 | 1,668,060 | -0.02(-0.20%) |
Apr 06, 2017 | 8.830 | 9.054 | 8.794 | 9.009 | 3,255,678 | +0.18(+2.02%) |
Apr 05, 2017 | 9.089 | 9.161 | 8.821 | 8.830 | 5,871,482 | -0.17(-1.89%) |
Apr 04, 2017 | 8.946 | 9.049 | 8.919 | 9.000 | 3,833,435 | +0.04(+0.40%) |
Apr 03, 2017 | 9.062 | 9.147 | 8.893 | 8.964 | 3,106,794 | -0.09(-0.99%) |
Mar 31, 2017 | 8.919 | 9.080 | 8.866 | 9.054 | 4,934,624 | +0.10(+1.10%) |
Mar 30, 2017 | 8.911 | 9.040 | 8.902 | 8.955 | 4,498,995 | +0.04(+0.50%) |
Mar 29, 2017 | 8.991 | 9.054 | 8.884 | 8.911 | 2,734,864 | -0.09(-0.99%) |
Mar 28, 2017 | 8.803 | 9.054 | 8.785 | 9.000 | 6,228,335 | +0.14(+1.61%) |
Mar 27, 2017 | 8.714 | 8.893 | 8.651 | 8.857 | 3,609,292 | -0.04(-0.40%) |
Mar 24, 2017 | 8.955 | 9.036 | 8.852 | 8.893 | 2,818,708 | -0.06(-0.70%) |
Mar 23, 2017 | 8.902 | 9.134 | 8.888 | 8.955 | 4,669,880 | +0.07(+0.80%) |
Mar 22, 2017 | 8.928 | 8.982 | 8.768 | 8.884 | 5,236,654 | -0.11(-1.19%) |
Mar 21, 2017 | 9.366 | 9.366 | 8.946 | 8.991 | 4,436,623 | -0.29(-3.18%) |
Mar 20, 2017 | 9.456 | 9.456 | 9.281 | 9.286 | 8,630,226 | -0.21(-2.26%) |
Mar 17, 2017 | 9.634 | 9.634 | 9.402 | 9.500 | 4,730,691 | -0.13(-1.39%) |
Mar 16, 2017 | 9.634 | 9.786 | 9.594 | 9.634 | 2,982,483 | +0.03(+0.28%) |
Mar 15, 2017 | 9.518 | 9.608 | 9.447 | 9.608 | 5,405,415 | +0.14(+1.51%) |
Mar 14, 2017 | 9.447 | 9.500 | 9.348 | 9.465 | 2,188,543 | -0.05(-0.56%) |
Mar 13, 2017 | 9.465 | 9.617 | 9.447 | 9.518 | 2,544,707 | +0.07(+0.76%) |
Mar 10, 2017 | 9.500 | 9.563 | 9.313 | 9.447 | 2,811,994 | +0.00(+0.00%) |
Mar 09, 2017 | 9.281 | 9.456 | 9.273 | 9.447 | 4,109,853 | +0.17(+1.83%) |
Mar 08, 2017 | 9.420 | 9.483 | 9.268 | 9.277 | 3,086,497 | -0.05(-0.57%) |
Mar 07, 2017 | 9.411 | 9.460 | 9.304 | 9.331 | 2,739,631 | -0.10(-1.04%) |
Mar 06, 2017 | 9.491 | 9.491 | 9.340 | 9.429 | 3,245,566 | -0.10(-1.03%) |
Mar 03, 2017 | 9.483 | 9.581 | 9.380 | 9.527 | 3,513,433 | +0.06(+0.66%) |
Mar 02, 2017 | 9.697 | 9.697 | 9.438 | 9.465 | 3,187,567 | -0.23(-2.40%) |
Mar 01, 2017 | 9.652 | 9.818 | 9.652 | 9.697 | 3,642,116 | +0.18(+1.88%) |
Feb 28, 2017 | 9.536 | 9.545 | 9.411 | 9.518 | 3,508,669 | -0.02(-0.19%) |
Feb 27, 2017 | 9.572 | 9.599 | 9.483 | 9.536 | 4,873,943 | -0.01(-0.09%) |
Feb 24, 2017 | 9.366 | 9.545 | 9.295 | 9.545 | 4,580,643 | +0.07(+0.75%) |
Feb 23, 2017 | 9.527 | 9.554 | 9.402 | 9.474 | 3,497,920 | -0.01(-0.09%) |
Feb 22, 2017 | 9.420 | 9.563 | 9.322 | 9.483 | 5,287,832 | +0.03(+0.28%) |
Feb 21, 2017 | 9.634 | 9.661 | 9.456 | 9.456 | 5,490,805 | -0.13(-1.31%) |
Feb 17, 2017 | 9.581 | 9.581 | 9.581 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.903 | 9.947 | 9.697 | 9.760 | 4,370,408 | -0.16(-1.62%) |
Feb 15, 2017 | 10.05 | 10.10 | 9.903 | 9.920 | 6,004,970 | -0.13(-1.33%) |
Feb 14, 2017 | 10.01 | 10.14 | 10.01 | 10.05 | 5,295,023 | -0.01(-0.09%) |
Feb 13, 2017 | 10.01 | 10.10 | 9.974 | 10.06 | 6,969,013 | +0.05(+0.54%) |
Feb 10, 2017 | 9.965 | 10.05 | 9.912 | 10.01 | 3,613,160 | +0.07(+0.72%) |
Feb 09, 2017 | 9.876 | 9.983 | 9.858 | 9.938 | 3,739,041 | +0.08(+0.82%) |
Feb 08, 2017 | 9.920 | 9.947 | 9.742 | 9.858 | 4,501,125 | -0.09(-0.90%) |
Feb 07, 2017 | 9.894 | 9.970 | 9.840 | 9.947 | 7,783,959 | +0.06(+0.63%) |
Feb 06, 2017 | 9.876 | 9.965 | 9.822 | 9.885 | 6,167,496 | -0.03(-0.27%) |
Feb 03, 2017 | 9.733 | 9.943 | 9.670 | 9.912 | 5,325,558 | +0.32(+3.36%) |
Feb 02, 2017 | 9.724 | 9.813 | 9.590 | 9.590 | 5,509,982 | -0.19(-1.92%) |