Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.708 | 9.714 | 9.653 | 9.700 | 90,228 | +0.01(+0.08%) |
Apr 27, 2017 | 9.686 | 9.708 | 9.657 | 9.693 | 126,359 | -0.01(-0.08%) |
Apr 26, 2017 | 9.675 | 9.733 | 9.671 | 9.700 | 132,483 | +0.06(+0.61%) |
Apr 25, 2017 | 9.642 | 9.671 | 9.634 | 9.642 | 226,198 | +0.08(+0.85%) |
Apr 24, 2017 | 9.557 | 9.584 | 9.539 | 9.561 | 454,503 | +0.05(+0.50%) |
Apr 21, 2017 | 9.480 | 9.524 | 9.461 | 9.513 | 165,401 | +0.04(+0.47%) |
Apr 20, 2017 | 9.421 | 9.509 | 9.410 | 9.469 | 114,957 | +0.09(+0.98%) |
Apr 19, 2017 | 9.399 | 9.453 | 9.377 | 9.377 | 174,063 | -0.01(-0.16%) |
Apr 18, 2017 | 9.495 | 9.495 | 9.384 | 9.392 | 137,608 | -0.10(-1.08%) |
Apr 17, 2017 | 9.465 | 9.502 | 9.417 | 9.495 | 183,391 | +0.06(+0.58%) |
Apr 13, 2017 | 9.524 | 9.557 | 9.436 | 9.439 | 271,805 | -0.10(-1.00%) |
Apr 12, 2017 | 9.550 | 9.550 | 9.506 | 9.535 | 192,965 | -0.03(-0.35%) |
Apr 11, 2017 | 9.564 | 9.590 | 9.546 | 9.568 | 421,057 | +0.01(+0.15%) |
Apr 10, 2017 | 9.539 | 9.557 | 9.491 | 9.553 | 413,970 | +0.05(+0.54%) |
Apr 07, 2017 | 9.498 | 9.502 | 9.436 | 9.502 | 245,310 | -0.00(-0.04%) |
Apr 06, 2017 | 9.450 | 9.524 | 9.439 | 9.506 | 343,928 | +0.09(+0.94%) |
Apr 05, 2017 | 9.465 | 9.465 | 9.377 | 9.417 | 587,718 | -0.00(-0.04%) |
Apr 04, 2017 | 9.428 | 9.432 | 9.384 | 9.421 | 281,038 | -0.04(-0.43%) |
Apr 03, 2017 | 9.355 | 9.465 | 9.344 | 9.461 | 413,170 | +0.12(+1.34%) |
Mar 31, 2017 | 9.289 | 9.340 | 9.275 | 9.337 | 256,148 | +0.05(+0.51%) |
Mar 30, 2017 | 9.234 | 9.291 | 9.197 | 9.289 | 280,206 | +0.04(+0.40%) |
Mar 29, 2017 | 9.156 | 9.252 | 9.134 | 9.252 | 408,505 | +0.12(+1.33%) |
Mar 28, 2017 | 9.050 | 9.138 | 9.050 | 9.131 | 230,951 | +0.11(+1.26%) |
Mar 27, 2017 | 9.017 | 9.042 | 8.984 | 9.017 | 309,533 | -0.05(-0.57%) |
Mar 24, 2017 | 9.039 | 9.087 | 8.987 | 9.068 | 302,895 | +0.05(+0.57%) |
Mar 23, 2017 | 9.065 | 9.090 | 8.987 | 9.017 | 451,399 | -0.03(-0.28%) |
Mar 22, 2017 | 8.973 | 9.050 | 8.958 | 9.042 | 252,721 | +0.06(+0.65%) |
Mar 21, 2017 | 9.061 | 9.064 | 8.969 | 8.984 | 653,290 | -0.08(-0.85%) |
Mar 20, 2017 | 8.987 | 9.068 | 8.980 | 9.061 | 261,905 | +0.07(+0.78%) |
Mar 17, 2017 | 9.002 | 9.012 | 8.976 | 8.991 | 140,165 | +0.01(+0.08%) |
Mar 16, 2017 | 9.020 | 9.024 | 8.969 | 8.984 | 260,281 | -0.00(-0.04%) |
Mar 15, 2017 | 8.906 | 8.987 | 8.892 | 8.987 | 573,332 | +0.09(+1.03%) |
Mar 14, 2017 | 8.899 | 8.903 | 8.866 | 8.895 | 152,418 | +0.00(+0.00%) |
Mar 13, 2017 | 8.726 | 8.906 | 8.726 | 8.895 | 356,146 | +0.26(+2.98%) |
Mar 10, 2017 | 8.634 | 8.638 | 8.590 | 8.638 | 169,713 | +0.03(+0.34%) |
Mar 09, 2017 | 8.583 | 8.634 | 8.565 | 8.609 | 312,515 | +0.05(+0.56%) |
Mar 08, 2017 | 8.572 | 8.572 | 8.526 | 8.561 | 128,459 | +0.02(+0.26%) |
Mar 07, 2017 | 8.554 | 8.579 | 8.535 | 8.539 | 198,476 | -0.03(-0.34%) |
Mar 06, 2017 | 8.631 | 8.631 | 8.528 | 8.568 | 181,533 | -0.05(-0.55%) |
Mar 03, 2017 | 8.579 | 8.623 | 8.548 | 8.616 | 274,136 | +0.10(+1.12%) |
Mar 02, 2017 | 8.543 | 8.543 | 8.506 | 8.520 | 224,003 | -0.08(-0.98%) |
Mar 01, 2017 | 8.554 | 8.605 | 8.554 | 8.605 | 445,819 | +0.08(+0.99%) |
Feb 28, 2017 | 8.532 | 8.572 | 8.513 | 8.520 | 143,852 | -0.02(-0.26%) |
Feb 27, 2017 | 8.535 | 8.569 | 8.528 | 8.543 | 201,880 | -0.01(-0.13%) |
Feb 24, 2017 | 8.539 | 8.561 | 8.537 | 8.554 | 137,796 | -0.04(-0.51%) |
Feb 23, 2017 | 8.594 | 8.623 | 8.587 | 8.598 | 276,696 | +0.01(+0.13%) |
Feb 22, 2017 | 8.572 | 8.598 | 8.554 | 8.587 | 263,714 | +0.01(+0.17%) |
Feb 21, 2017 | 8.528 | 8.583 | 8.528 | 8.572 | 313,328 | +0.14(+1.66%) |
Feb 17, 2017 | 8.432 | 8.432 | 8.432 | 0 | -0.06(-0.69%) | |
Feb 16, 2017 | 8.473 | 8.529 | 8.473 | 8.491 | 283,797 | +0.04(+0.52%) |
Feb 15, 2017 | 8.462 | 8.497 | 8.430 | 8.447 | 353,156 | -0.07(-0.82%) |
Feb 14, 2017 | 8.568 | 8.568 | 8.502 | 8.517 | 311,206 | -0.03(-0.30%) |
Feb 13, 2017 | 8.539 | 8.576 | 8.521 | 8.543 | 463,364 | -0.00(-0.04%) |
Feb 10, 2017 | 8.491 | 8.550 | 8.485 | 8.546 | 396,763 | +0.07(+0.82%) |
Feb 09, 2017 | 8.418 | 8.509 | 8.447 | 8.476 | 312,814 | +0.06(+0.70%) |
Feb 08, 2017 | 8.381 | 8.436 | 8.381 | 8.418 | 336,575 | +0.08(+0.97%) |
Feb 07, 2017 | 8.407 | 8.410 | 8.337 | 8.337 | 577,891 | -0.06(-0.66%) |
Feb 06, 2017 | 8.414 | 8.451 | 8.392 | 8.392 | 277,442 | +0.00(+0.00%) |
Feb 03, 2017 | 8.322 | 8.410 | 8.322 | 8.392 | 269,528 | +0.06(+0.75%) |
Feb 02, 2017 | 8.373 | 8.393 | 8.315 | 8.329 | 273,609 | +0.02(+0.22%) |