Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.087 | 9.232 | 9.062 | 9.215 | 1,275,420 | +0.05(+0.50%) |
Apr 27, 2017 | 9.282 | 9.307 | 9.074 | 9.170 | 1,034,972 | -0.12(-1.25%) |
Apr 26, 2017 | 9.298 | 9.332 | 9.157 | 9.286 | 1,367,692 | -0.14(-1.45%) |
Apr 25, 2017 | 9.319 | 9.461 | 9.290 | 9.423 | 956,550 | +0.03(+0.31%) |
Apr 24, 2017 | 9.361 | 9.448 | 9.319 | 9.394 | 1,097,393 | +0.20(+2.22%) |
Apr 21, 2017 | 9.220 | 9.294 | 9.184 | 9.190 | 835,427 | -0.02(-0.23%) |
Apr 20, 2017 | 9.294 | 9.340 | 9.174 | 9.211 | 891,988 | -0.02(-0.18%) |
Apr 19, 2017 | 9.382 | 9.386 | 9.186 | 9.228 | 941,909 | -0.17(-1.77%) |
Apr 18, 2017 | 9.548 | 9.560 | 9.373 | 9.394 | 1,318,173 | -0.13(-1.35%) |
Apr 17, 2017 | 9.386 | 9.535 | 9.323 | 9.523 | 1,357,657 | +0.29(+3.10%) |
Apr 13, 2017 | 9.290 | 9.319 | 9.211 | 9.236 | 1,850,122 | -0.06(-0.63%) |
Apr 12, 2017 | 9.303 | 9.332 | 9.190 | 9.294 | 1,242,509 | +0.04(+0.45%) |
Apr 11, 2017 | 9.290 | 9.307 | 9.099 | 9.253 | 1,409,561 | -0.22(-2.37%) |
Apr 10, 2017 | 9.465 | 9.494 | 9.365 | 9.477 | 941,885 | +0.05(+0.57%) |
Apr 07, 2017 | 9.477 | 9.552 | 9.398 | 9.423 | 848,576 | +0.04(+0.44%) |
Apr 06, 2017 | 9.423 | 9.523 | 9.332 | 9.382 | 1,328,799 | -0.11(-1.18%) |
Apr 05, 2017 | 9.577 | 9.652 | 9.465 | 9.494 | 1,033,824 | -0.09(-0.95%) |
Apr 04, 2017 | 9.531 | 9.598 | 9.452 | 9.585 | 834,787 | +0.00(+0.00%) |
Apr 03, 2017 | 9.523 | 9.589 | 9.469 | 9.585 | 704,522 | +0.14(+1.50%) |
Mar 31, 2017 | 9.448 | 9.519 | 9.369 | 9.444 | 1,685,496 | -0.07(-0.74%) |
Mar 30, 2017 | 9.623 | 9.660 | 9.502 | 9.515 | 1,161,942 | -0.10(-1.08%) |
Mar 29, 2017 | 9.494 | 9.643 | 9.494 | 9.618 | 1,190,841 | +0.17(+1.80%) |
Mar 28, 2017 | 9.490 | 9.558 | 9.419 | 9.448 | 959,433 | -0.01(-0.09%) |
Mar 27, 2017 | 9.382 | 9.481 | 9.357 | 9.456 | 1,231,974 | +0.07(+0.80%) |
Mar 24, 2017 | 9.269 | 9.407 | 9.234 | 9.382 | 1,232,266 | +0.12(+1.30%) |
Mar 23, 2017 | 9.157 | 9.282 | 9.124 | 9.261 | 1,056,568 | +0.05(+0.50%) |
Mar 22, 2017 | 9.240 | 9.278 | 9.157 | 9.215 | 1,039,870 | -0.07(-0.76%) |
Mar 21, 2017 | 9.394 | 9.411 | 9.265 | 9.286 | 1,073,342 | -0.11(-1.15%) |
Mar 20, 2017 | 9.311 | 9.409 | 9.307 | 9.394 | 1,343,325 | +0.10(+1.07%) |
Mar 17, 2017 | 9.261 | 9.336 | 9.170 | 9.294 | 1,869,981 | +0.10(+1.08%) |
Mar 16, 2017 | 9.220 | 9.290 | 9.166 | 9.195 | 993,925 | +0.01(+0.14%) |
Mar 15, 2017 | 8.979 | 9.207 | 8.954 | 9.182 | 1,458,367 | +0.22(+2.41%) |
Mar 14, 2017 | 8.949 | 9.041 | 8.929 | 8.966 | 1,862,674 | -0.03(-0.37%) |
Mar 13, 2017 | 8.916 | 9.045 | 8.908 | 8.999 | 2,205,700 | +0.05(+0.60%) |
Mar 10, 2017 | 8.787 | 8.966 | 8.758 | 8.945 | 2,163,233 | +0.48(+5.69%) |
Mar 09, 2017 | 8.546 | 8.576 | 8.368 | 8.463 | 1,383,702 | -0.02(-0.24%) |
Mar 08, 2017 | 8.530 | 8.569 | 8.426 | 8.484 | 1,370,498 | -0.15(-1.78%) |
Mar 07, 2017 | 8.696 | 8.717 | 8.630 | 8.638 | 1,359,932 | +0.01(+0.14%) |
Mar 06, 2017 | 8.733 | 8.733 | 8.621 | 8.625 | 990,943 | +0.02(+0.19%) |
Mar 03, 2017 | 8.621 | 8.642 | 8.463 | 8.609 | 1,661,168 | +0.24(+2.88%) |
Mar 02, 2017 | 8.459 | 8.480 | 8.347 | 8.368 | 1,754,563 | -0.15(-1.78%) |
Mar 01, 2017 | 8.487 | 8.657 | 8.487 | 8.520 | 2,235,810 | +0.01(+0.14%) |
Feb 28, 2017 | 8.626 | 8.651 | 8.491 | 8.507 | 771,027 | -0.09(-1.05%) |
Feb 27, 2017 | 8.782 | 8.881 | 8.573 | 8.598 | 902,330 | -0.01(-0.14%) |
Feb 24, 2017 | 8.844 | 8.844 | 8.602 | 8.610 | 1,319,584 | -0.32(-3.63%) |
Feb 23, 2017 | 9.217 | 9.217 | 8.819 | 8.934 | 1,721,738 | -0.14(-1.49%) |
Feb 22, 2017 | 9.061 | 9.118 | 9.049 | 9.069 | 1,133,456 | +0.05(+0.50%) |
Feb 21, 2017 | 9.016 | 9.067 | 8.975 | 9.024 | 1,548,024 | +0.02(+0.23%) |
Feb 17, 2017 | 9.004 | 9.004 | 9.004 | 0 | -0.12(-1.30%) | |
Feb 16, 2017 | 9.303 | 9.327 | 9.110 | 9.122 | 1,069,907 | -0.10(-1.07%) |
Feb 15, 2017 | 9.016 | 9.262 | 9.016 | 9.221 | 1,338,379 | +0.36(+4.02%) |
Feb 14, 2017 | 8.848 | 8.890 | 8.708 | 8.864 | 1,153,051 | +0.03(+0.37%) |
Feb 13, 2017 | 8.786 | 8.862 | 8.700 | 8.831 | 817,646 | -0.02(-0.23%) |
Feb 10, 2017 | 8.770 | 8.868 | 8.770 | 8.852 | 796,571 | +0.09(+1.03%) |
Feb 09, 2017 | 8.762 | 8.815 | 8.725 | 8.762 | 744,307 | -0.01(-0.14%) |
Feb 08, 2017 | 8.589 | 8.790 | 8.565 | 8.774 | 939,781 | +0.17(+1.95%) |
Feb 07, 2017 | 8.655 | 8.655 | 8.577 | 8.606 | 665,911 | -0.03(-0.38%) |
Feb 06, 2017 | 8.692 | 8.741 | 8.618 | 8.639 | 1,047,804 | -0.10(-1.17%) |
Feb 03, 2017 | 8.688 | 8.782 | 8.635 | 8.741 | 1,214,252 | +0.19(+2.25%) |
Feb 02, 2017 | 8.532 | 8.647 | 8.485 | 8.548 | 1,415,526 | +0.10(+1.21%) |