Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.099 | 9.106 | 9.071 | 9.092 | 232,107 | +0.01(+0.15%) |
Apr 27, 2017 | 9.057 | 9.085 | 9.043 | 9.078 | 176,562 | +0.01(+0.15%) |
Apr 26, 2017 | 9.029 | 9.078 | 9.029 | 9.064 | 142,954 | +0.02(+0.23%) |
Apr 25, 2017 | 9.113 | 9.113 | 9.043 | 9.043 | 277,921 | -0.08(-0.92%) |
Apr 24, 2017 | 9.113 | 9.134 | 9.078 | 9.127 | 167,815 | -0.01(-0.08%) |
Apr 21, 2017 | 9.155 | 9.183 | 9.113 | 9.134 | 160,070 | +0.00(+0.00%) |
Apr 20, 2017 | 9.127 | 9.169 | 9.127 | 9.134 | 151,845 | -0.01(-0.15%) |
Apr 19, 2017 | 9.155 | 9.183 | 9.148 | 9.148 | 167,734 | -0.01(-0.08%) |
Apr 18, 2017 | 9.169 | 9.190 | 9.155 | 9.155 | 118,000 | +0.00(+0.00%) |
Apr 17, 2017 | 9.183 | 9.190 | 9.155 | 9.155 | 144,979 | -0.03(-0.38%) |
Apr 13, 2017 | 9.211 | 9.211 | 9.162 | 9.190 | 106,585 | -0.01(-0.08%) |
Apr 12, 2017 | 9.176 | 9.218 | 9.152 | 9.197 | 152,838 | +0.01(+0.15%) |
Apr 11, 2017 | 9.204 | 9.239 | 9.176 | 9.183 | 235,850 | -0.04(-0.42%) |
Apr 10, 2017 | 9.160 | 9.222 | 9.146 | 9.222 | 166,547 | +0.08(+0.84%) |
Apr 07, 2017 | 9.132 | 9.146 | 9.116 | 9.146 | 162,155 | +0.05(+0.53%) |
Apr 06, 2017 | 9.055 | 9.104 | 9.027 | 9.097 | 114,725 | +0.05(+0.54%) |
Apr 05, 2017 | 9.021 | 9.069 | 9.014 | 9.048 | 154,635 | +0.00(+0.00%) |
Apr 04, 2017 | 9.069 | 9.076 | 9.014 | 9.048 | 291,992 | +0.00(+0.00%) |
Apr 03, 2017 | 9.041 | 9.062 | 9.007 | 9.048 | 459,268 | +0.03(+0.31%) |
Mar 31, 2017 | 9.048 | 9.076 | 9.021 | 9.021 | 303,761 | -0.01(-0.08%) |
Mar 30, 2017 | 9.048 | 9.090 | 9.014 | 9.027 | 280,259 | +0.00(+0.00%) |
Mar 29, 2017 | 9.007 | 9.062 | 9.000 | 9.027 | 174,810 | +0.03(+0.31%) |
Mar 28, 2017 | 9.027 | 9.040 | 8.993 | 9.000 | 258,728 | -0.03(-0.31%) |
Mar 27, 2017 | 9.014 | 9.041 | 9.007 | 9.027 | 219,576 | +0.03(+0.31%) |
Mar 24, 2017 | 9.000 | 9.014 | 8.972 | 9.000 | 231,479 | +0.01(+0.08%) |
Mar 23, 2017 | 9.041 | 9.055 | 8.972 | 8.993 | 333,695 | -0.05(-0.54%) |
Mar 22, 2017 | 9.021 | 9.041 | 8.986 | 9.041 | 239,878 | +0.03(+0.31%) |
Mar 21, 2017 | 9.027 | 9.048 | 9.000 | 9.014 | 227,478 | -0.01(-0.15%) |
Mar 20, 2017 | 8.965 | 9.027 | 8.951 | 9.027 | 173,212 | +0.08(+0.93%) |
Mar 17, 2017 | 8.937 | 8.965 | 8.930 | 8.944 | 179,026 | +0.01(+0.08%) |
Mar 16, 2017 | 8.979 | 9.027 | 8.916 | 8.937 | 263,207 | -0.06(-0.62%) |
Mar 15, 2017 | 8.875 | 9.000 | 8.847 | 8.993 | 239,033 | +0.11(+1.25%) |
Mar 14, 2017 | 8.868 | 8.889 | 8.861 | 8.882 | 99,826 | -0.01(-0.08%) |
Mar 13, 2017 | 8.909 | 8.909 | 8.854 | 8.889 | 213,490 | +0.02(+0.22%) |
Mar 10, 2017 | 8.911 | 8.931 | 8.835 | 8.869 | 258,965 | -0.03(-0.39%) |
Mar 09, 2017 | 8.952 | 8.966 | 8.855 | 8.904 | 308,265 | -0.06(-0.69%) |
Mar 08, 2017 | 8.973 | 9.001 | 8.952 | 8.966 | 204,776 | -0.04(-0.46%) |
Mar 07, 2017 | 9.021 | 9.049 | 9.007 | 9.007 | 171,298 | -0.03(-0.31%) |
Mar 06, 2017 | 9.014 | 9.049 | 8.994 | 9.035 | 243,341 | +0.01(+0.15%) |
Mar 03, 2017 | 9.035 | 9.039 | 8.966 | 9.021 | 228,091 | +0.00(+0.00%) |
Mar 02, 2017 | 9.042 | 9.047 | 8.987 | 9.021 | 211,383 | -0.06(-0.68%) |
Mar 01, 2017 | 9.077 | 9.090 | 9.042 | 9.083 | 198,426 | -0.03(-0.30%) |
Feb 28, 2017 | 9.090 | 9.111 | 9.056 | 9.111 | 203,836 | +0.05(+0.53%) |
Feb 27, 2017 | 9.090 | 9.125 | 9.063 | 9.063 | 114,126 | -0.06(-0.61%) |
Feb 24, 2017 | 9.118 | 9.125 | 9.097 | 9.118 | 129,291 | +0.04(+0.46%) |
Feb 23, 2017 | 9.097 | 9.118 | 9.063 | 9.077 | 263,544 | +0.01(+0.15%) |
Feb 22, 2017 | 9.063 | 9.083 | 9.007 | 9.063 | 193,344 | +0.01(+0.15%) |
Feb 21, 2017 | 8.994 | 9.049 | 8.987 | 9.049 | 168,936 | +0.04(+0.46%) |
Feb 17, 2017 | 9.007 | 9.007 | 9.007 | 0 | +0.05(+0.54%) | |
Feb 16, 2017 | 8.924 | 8.973 | 8.918 | 8.959 | 224,952 | +0.04(+0.47%) |
Feb 15, 2017 | 8.952 | 8.987 | 8.918 | 8.918 | 264,510 | -0.07(-0.77%) |
Feb 14, 2017 | 9.014 | 9.014 | 8.959 | 8.987 | 325,052 | -0.01(-0.08%) |
Feb 13, 2017 | 9.007 | 9.014 | 8.987 | 8.994 | 164,010 | +0.01(+0.14%) |
Feb 10, 2017 | 8.974 | 9.009 | 8.974 | 8.981 | 167,645 | +0.00(+0.00%) |
Feb 09, 2017 | 9.016 | 9.016 | 8.968 | 8.981 | 171,325 | -0.03(-0.38%) |
Feb 08, 2017 | 9.023 | 9.057 | 8.995 | 9.016 | 384,347 | +0.03(+0.31%) |
Feb 07, 2017 | 8.988 | 9.023 | 8.986 | 8.988 | 211,954 | +0.01(+0.08%) |
Feb 06, 2017 | 8.974 | 9.009 | 8.952 | 8.981 | 273,594 | +0.03(+0.31%) |
Feb 03, 2017 | 8.988 | 9.002 | 8.947 | 8.954 | 197,725 | -0.02(-0.23%) |
Feb 02, 2017 | 9.009 | 9.016 | 8.961 | 8.974 | 313,662 | -0.03(-0.38%) |