Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.173 | 9.180 | 9.070 | 9.098 | 3,026,178 | -0.08(-0.82%) |
Apr 27, 2017 | 9.282 | 9.310 | 9.122 | 9.173 | 1,795,314 | -0.07(-0.74%) |
Apr 26, 2017 | 9.159 | 9.323 | 9.111 | 9.241 | 1,971,414 | +0.06(+0.67%) |
Apr 25, 2017 | 9.159 | 9.248 | 9.142 | 9.180 | 2,627,588 | +0.06(+0.68%) |
Apr 24, 2017 | 9.104 | 9.180 | 9.077 | 9.118 | 2,995,100 | +0.14(+1.60%) |
Apr 21, 2017 | 9.029 | 9.029 | 8.899 | 8.974 | 1,620,391 | -0.04(-0.46%) |
Apr 20, 2017 | 9.009 | 9.070 | 8.906 | 9.015 | 1,413,039 | +0.07(+0.77%) |
Apr 19, 2017 | 9.029 | 9.067 | 8.940 | 8.947 | 3,126,497 | -0.03(-0.31%) |
Apr 18, 2017 | 8.940 | 9.022 | 8.899 | 8.974 | 2,147,165 | +0.01(+0.08%) |
Apr 17, 2017 | 8.851 | 8.968 | 8.837 | 8.968 | 1,545,051 | +0.13(+1.47%) |
Apr 13, 2017 | 8.824 | 8.865 | 8.735 | 8.837 | 2,955,310 | +0.00(+0.00%) |
Apr 12, 2017 | 8.974 | 9.009 | 8.831 | 8.837 | 2,607,107 | -0.16(-1.75%) |
Apr 11, 2017 | 8.961 | 9.022 | 8.892 | 8.995 | 2,030,049 | +0.00(+0.00%) |
Apr 10, 2017 | 8.892 | 9.084 | 8.872 | 8.995 | 2,705,571 | +0.10(+1.15%) |
Apr 07, 2017 | 8.906 | 8.909 | 8.793 | 8.892 | 2,161,468 | -0.07(-0.76%) |
Apr 06, 2017 | 8.872 | 9.022 | 8.803 | 8.961 | 2,987,318 | +0.07(+0.77%) |
Apr 05, 2017 | 8.872 | 9.050 | 8.848 | 8.892 | 5,027,923 | +0.04(+0.46%) |
Apr 04, 2017 | 8.776 | 8.858 | 8.742 | 8.851 | 3,740,592 | +0.06(+0.70%) |
Apr 03, 2017 | 8.981 | 9.001 | 8.694 | 8.790 | 4,535,105 | -0.18(-2.06%) |
Mar 31, 2017 | 8.899 | 9.036 | 8.885 | 8.974 | 3,674,735 | +0.08(+0.85%) |
Mar 30, 2017 | 8.783 | 8.920 | 8.735 | 8.899 | 2,329,819 | +0.10(+1.17%) |
Mar 29, 2017 | 8.646 | 8.810 | 8.594 | 8.796 | 2,964,103 | +0.15(+1.74%) |
Mar 28, 2017 | 8.591 | 8.748 | 8.512 | 8.646 | 2,676,935 | +0.08(+0.96%) |
Mar 27, 2017 | 8.482 | 8.625 | 8.427 | 8.564 | 2,566,464 | -0.02(-0.24%) |
Mar 24, 2017 | 8.639 | 8.673 | 8.523 | 8.584 | 1,631,805 | -0.02(-0.24%) |
Mar 23, 2017 | 8.564 | 8.759 | 8.550 | 8.605 | 3,280,743 | +0.05(+0.64%) |
Mar 22, 2017 | 8.632 | 8.632 | 8.454 | 8.550 | 2,969,521 | -0.08(-0.95%) |
Mar 21, 2017 | 8.796 | 8.810 | 8.560 | 8.632 | 3,489,411 | -0.12(-1.33%) |
Mar 20, 2017 | 8.817 | 8.913 | 8.694 | 8.748 | 4,873,496 | -0.04(-0.47%) |
Mar 17, 2017 | 9.180 | 9.207 | 8.790 | 8.790 | 20,850,710 | -0.41(-4.46%) |
Mar 16, 2017 | 9.173 | 9.228 | 9.053 | 9.200 | 3,535,705 | +0.05(+0.52%) |
Mar 15, 2017 | 9.070 | 9.159 | 9.002 | 9.152 | 4,148,755 | +0.09(+0.98%) |
Mar 14, 2017 | 9.166 | 9.180 | 9.002 | 9.063 | 3,699,957 | -0.15(-1.63%) |
Mar 13, 2017 | 9.091 | 9.238 | 9.091 | 9.214 | 2,989,032 | +0.12(+1.28%) |
Mar 10, 2017 | 9.132 | 9.200 | 9.091 | 9.098 | 2,427,953 | +0.00(+0.00%) |
Mar 09, 2017 | 9.070 | 9.166 | 9.036 | 9.098 | 3,854,447 | +0.01(+0.15%) |
Mar 08, 2017 | 9.139 | 9.173 | 8.961 | 9.084 | 3,694,592 | +0.01(+0.15%) |
Mar 07, 2017 | 9.200 | 9.248 | 9.050 | 9.070 | 4,025,216 | -0.16(-1.78%) |
Mar 06, 2017 | 9.241 | 9.289 | 9.180 | 9.235 | 4,446,580 | -0.05(-0.59%) |
Mar 03, 2017 | 9.180 | 9.303 | 9.152 | 9.289 | 6,280,094 | +0.14(+1.50%) |
Mar 02, 2017 | 9.385 | 9.426 | 9.132 | 9.152 | 9,047,719 | -0.29(-3.12%) |
Mar 01, 2017 | 9.440 | 9.638 | 9.399 | 9.447 | 10,777,767 | +0.11(+1.17%) |
Feb 28, 2017 | 9.584 | 9.604 | 9.337 | 9.337 | 80,544,968 | -0.24(-2.50%) |
Feb 27, 2017 | 9.590 | 9.731 | 9.570 | 9.577 | 6,178,355 | -0.05(-0.57%) |
Feb 24, 2017 | 9.433 | 9.673 | 9.166 | 9.632 | 9,661,355 | +0.18(+1.88%) |
Feb 23, 2017 | 9.522 | 9.566 | 9.389 | 9.454 | 3,530,294 | -0.01(-0.14%) |
Feb 22, 2017 | 9.474 | 9.645 | 9.385 | 9.467 | 3,989,362 | +0.05(+0.51%) |
Feb 21, 2017 | 9.139 | 9.471 | 9.115 | 9.419 | 7,872,217 | +0.25(+2.76%) |
Feb 17, 2017 | 9.166 | 9.166 | 9.166 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.139 | 9.214 | 9.067 | 9.091 | 2,748,878 | -0.05(-0.52%) |
Feb 15, 2017 | 9.104 | 9.228 | 9.050 | 9.139 | 3,535,553 | +0.03(+0.36%) |
Feb 14, 2017 | 8.917 | 9.113 | 8.883 | 9.106 | 4,487,044 | +0.19(+2.12%) |
Feb 13, 2017 | 8.978 | 8.998 | 8.860 | 8.917 | 3,486,153 | +0.01(+0.15%) |
Feb 10, 2017 | 8.917 | 8.954 | 8.823 | 8.904 | 4,049,247 | +0.01(+0.08%) |
Feb 09, 2017 | 8.829 | 8.991 | 8.856 | 8.897 | 3,954,340 | +0.07(+0.76%) |
Feb 08, 2017 | 8.816 | 8.910 | 8.775 | 8.829 | 6,864,143 | +0.01(+0.08%) |
Feb 07, 2017 | 8.910 | 8.991 | 8.789 | 8.823 | 6,778,325 | -0.06(-0.68%) |
Feb 06, 2017 | 8.897 | 8.958 | 8.843 | 8.883 | 5,370,799 | -0.01(-0.15%) |
Feb 03, 2017 | 8.802 | 9.032 | 8.775 | 8.897 | 8,353,952 | +0.16(+1.85%) |
Feb 02, 2017 | 8.890 | 9.110 | 8.698 | 8.735 | 15,860,102 | -0.14(-1.52%) |