Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.323 | 9.334 | 9.221 | 9.283 | 56,631 | -0.04(-0.42%) |
Apr 27, 2017 | 9.345 | 9.379 | 9.233 | 9.323 | 62,620 | -0.02(-0.24%) |
Apr 26, 2017 | 9.261 | 9.385 | 9.210 | 9.345 | 125,969 | +0.04(+0.42%) |
Apr 25, 2017 | 9.238 | 9.351 | 9.238 | 9.306 | 159,929 | +0.06(+0.61%) |
Apr 24, 2017 | 9.306 | 9.334 | 9.205 | 9.250 | 72,675 | -0.03(-0.36%) |
Apr 21, 2017 | 9.244 | 9.300 | 9.224 | 9.283 | 121,566 | +0.04(+0.43%) |
Apr 20, 2017 | 9.199 | 9.261 | 9.168 | 9.244 | 152,031 | +0.05(+0.55%) |
Apr 19, 2017 | 9.159 | 9.210 | 9.130 | 9.193 | 155,135 | +0.02(+0.25%) |
Apr 18, 2017 | 9.109 | 9.176 | 9.069 | 9.171 | 95,662 | +0.07(+0.74%) |
Apr 17, 2017 | 8.996 | 9.103 | 8.996 | 9.103 | 87,516 | +0.10(+1.06%) |
Apr 13, 2017 | 9.036 | 9.036 | 8.975 | 9.007 | 88,540 | -0.01(-0.12%) |
Apr 12, 2017 | 9.013 | 9.026 | 8.957 | 9.019 | 41,360 | +0.02(+0.25%) |
Apr 11, 2017 | 8.917 | 9.019 | 8.912 | 8.996 | 112,449 | +0.08(+0.95%) |
Apr 10, 2017 | 8.883 | 8.934 | 8.831 | 8.912 | 95,565 | +0.07(+0.76%) |
Apr 07, 2017 | 8.872 | 8.894 | 8.805 | 8.844 | 64,885 | -0.03(-0.38%) |
Apr 06, 2017 | 8.788 | 8.889 | 8.788 | 8.878 | 44,199 | +0.08(+0.96%) |
Apr 05, 2017 | 8.821 | 8.895 | 8.793 | 8.793 | 113,398 | -0.03(-0.32%) |
Apr 04, 2017 | 8.833 | 8.838 | 8.794 | 8.821 | 117,228 | -0.01(-0.13%) |
Apr 03, 2017 | 8.912 | 8.951 | 8.821 | 8.833 | 124,023 | -0.08(-0.95%) |
Mar 31, 2017 | 8.873 | 8.923 | 8.804 | 8.917 | 126,485 | +0.02(+0.19%) |
Mar 30, 2017 | 8.895 | 8.923 | 8.867 | 8.900 | 40,212 | -0.02(-0.25%) |
Mar 29, 2017 | 8.788 | 8.940 | 8.788 | 8.923 | 63,975 | +0.08(+0.96%) |
Mar 28, 2017 | 8.805 | 8.855 | 8.788 | 8.838 | 129,808 | +0.05(+0.51%) |
Mar 27, 2017 | 8.765 | 8.850 | 8.765 | 8.793 | 51,149 | -0.05(-0.51%) |
Mar 24, 2017 | 8.816 | 8.912 | 8.805 | 8.838 | 115,506 | +0.03(+0.38%) |
Mar 23, 2017 | 8.788 | 8.906 | 8.788 | 8.805 | 86,909 | -0.03(-0.38%) |
Mar 22, 2017 | 8.861 | 8.861 | 8.782 | 8.838 | 77,427 | -0.01(-0.13%) |
Mar 21, 2017 | 8.951 | 8.951 | 8.844 | 8.850 | 64,142 | -0.10(-1.13%) |
Mar 20, 2017 | 8.957 | 8.974 | 8.897 | 8.951 | 96,351 | +0.04(+0.44%) |
Mar 17, 2017 | 8.962 | 8.968 | 8.895 | 8.912 | 108,509 | -0.05(-0.57%) |
Mar 16, 2017 | 8.928 | 8.988 | 8.912 | 8.962 | 101,057 | +0.06(+0.63%) |
Mar 15, 2017 | 8.850 | 8.937 | 8.788 | 8.906 | 161,617 | +0.12(+1.41%) |
Mar 14, 2017 | 8.805 | 8.912 | 8.748 | 8.782 | 115,939 | -0.05(-0.57%) |
Mar 13, 2017 | 8.844 | 8.872 | 8.788 | 8.833 | 104,260 | -0.01(-0.13%) |
Mar 10, 2017 | 8.731 | 8.895 | 8.731 | 8.844 | 121,341 | +0.08(+0.96%) |
Mar 09, 2017 | 8.833 | 8.850 | 8.760 | 8.760 | 84,377 | -0.06(-0.64%) |
Mar 08, 2017 | 8.855 | 8.889 | 8.816 | 8.816 | 120,178 | -0.04(-0.45%) |
Mar 07, 2017 | 8.850 | 8.878 | 8.833 | 8.855 | 85,812 | -0.01(-0.13%) |
Mar 06, 2017 | 8.917 | 8.917 | 8.838 | 8.867 | 130,522 | -0.06(-0.63%) |
Mar 03, 2017 | 8.951 | 8.951 | 8.861 | 8.923 | 105,003 | +0.02(+0.25%) |
Mar 02, 2017 | 8.934 | 8.966 | 8.878 | 8.900 | 161,001 | -0.07(-0.82%) |
Mar 01, 2017 | 8.996 | 9.114 | 8.951 | 8.974 | 198,442 | +0.01(+0.06%) |
Feb 28, 2017 | 8.934 | 9.007 | 8.917 | 8.968 | 145,013 | +0.02(+0.19%) |
Feb 27, 2017 | 9.047 | 9.086 | 8.900 | 8.951 | 390,126 | -0.45(-4.74%) |
Feb 24, 2017 | 9.193 | 9.407 | 9.154 | 9.396 | 494,379 | +0.19(+2.02%) |
Feb 23, 2017 | 9.210 | 9.227 | 9.165 | 9.210 | 162,552 | +0.01(+0.06%) |
Feb 22, 2017 | 9.165 | 9.216 | 9.131 | 9.205 | 190,995 | +0.05(+0.49%) |
Feb 21, 2017 | 9.109 | 9.188 | 9.058 | 9.159 | 192,804 | +0.12(+1.31%) |
Feb 17, 2017 | 9.041 | 9.041 | 9.041 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.109 | 9.137 | 9.058 | 9.069 | 88,675 | +0.01(+0.12%) |
Feb 15, 2017 | 9.092 | 9.114 | 9.018 | 9.058 | 127,254 | -0.03(-0.37%) |
Feb 14, 2017 | 9.233 | 9.233 | 8.844 | 9.092 | 297,513 | -0.14(-1.53%) |
Feb 13, 2017 | 9.098 | 9.244 | 9.098 | 9.233 | 169,325 | +0.14(+1.49%) |
Feb 10, 2017 | 9.109 | 9.137 | 9.086 | 9.098 | 153,156 | +0.01(+0.12%) |
Feb 09, 2017 | 9.086 | 9.092 | 9.036 | 9.086 | 147,923 | +0.10(+1.07%) |
Feb 08, 2017 | 8.962 | 9.007 | 8.912 | 8.990 | 146,075 | +0.03(+0.31%) |
Feb 07, 2017 | 9.109 | 9.109 | 8.906 | 8.962 | 65,789 | -0.09(-1.00%) |
Feb 06, 2017 | 9.092 | 9.109 | 9.030 | 9.052 | 96,502 | -0.02(-0.19%) |
Feb 03, 2017 | 9.002 | 9.109 | 9.002 | 9.069 | 111,360 | +0.07(+0.81%) |
Feb 02, 2017 | 8.895 | 8.996 | 8.867 | 8.996 | 128,637 | +0.10(+1.14%) |