Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.424 | 9.435 | 9.321 | 9.384 | 56,025 | -0.04(-0.42%) |
Apr 27, 2017 | 9.446 | 9.481 | 9.333 | 9.424 | 61,951 | -0.02(-0.24%) |
Apr 26, 2017 | 9.361 | 9.486 | 9.310 | 9.446 | 124,622 | +0.04(+0.42%) |
Apr 25, 2017 | 9.338 | 9.452 | 9.338 | 9.406 | 158,219 | +0.06(+0.61%) |
Apr 24, 2017 | 9.406 | 9.435 | 9.304 | 9.350 | 71,898 | -0.03(-0.36%) |
Apr 21, 2017 | 9.344 | 9.401 | 9.323 | 9.384 | 120,266 | +0.04(+0.43%) |
Apr 20, 2017 | 9.298 | 9.361 | 9.267 | 9.344 | 150,405 | +0.05(+0.55%) |
Apr 19, 2017 | 9.258 | 9.309 | 9.228 | 9.293 | 153,477 | +0.02(+0.25%) |
Apr 18, 2017 | 9.207 | 9.276 | 9.167 | 9.270 | 94,640 | +0.07(+0.74%) |
Apr 17, 2017 | 9.093 | 9.201 | 9.093 | 9.201 | 86,580 | +0.10(+1.06%) |
Apr 13, 2017 | 9.133 | 9.133 | 9.072 | 9.105 | 87,593 | -0.01(-0.12%) |
Apr 12, 2017 | 9.110 | 9.123 | 9.053 | 9.116 | 40,918 | +0.02(+0.25%) |
Apr 11, 2017 | 9.014 | 9.116 | 9.008 | 9.093 | 111,246 | +0.09(+0.95%) |
Apr 10, 2017 | 8.979 | 9.031 | 8.927 | 9.008 | 94,543 | +0.07(+0.76%) |
Apr 07, 2017 | 8.968 | 8.990 | 8.900 | 8.940 | 64,192 | -0.03(-0.38%) |
Apr 06, 2017 | 8.883 | 8.985 | 8.883 | 8.974 | 43,726 | +0.09(+0.96%) |
Apr 05, 2017 | 8.917 | 8.991 | 8.888 | 8.888 | 112,186 | -0.03(-0.32%) |
Apr 04, 2017 | 8.928 | 8.934 | 8.889 | 8.917 | 115,974 | -0.01(-0.13%) |
Apr 03, 2017 | 9.008 | 9.048 | 8.917 | 8.928 | 122,697 | -0.09(-0.95%) |
Mar 31, 2017 | 8.969 | 9.019 | 8.900 | 9.014 | 125,133 | +0.02(+0.19%) |
Mar 30, 2017 | 8.991 | 9.019 | 8.962 | 8.997 | 39,782 | -0.02(-0.25%) |
Mar 29, 2017 | 8.883 | 9.036 | 8.883 | 9.019 | 63,291 | +0.09(+0.96%) |
Mar 28, 2017 | 8.900 | 8.951 | 8.883 | 8.934 | 128,421 | +0.05(+0.51%) |
Mar 27, 2017 | 8.860 | 8.945 | 8.860 | 8.888 | 50,602 | -0.05(-0.51%) |
Mar 24, 2017 | 8.911 | 9.008 | 8.900 | 8.934 | 114,271 | +0.03(+0.38%) |
Mar 23, 2017 | 8.883 | 9.002 | 8.883 | 8.900 | 85,980 | -0.03(-0.38%) |
Mar 22, 2017 | 8.957 | 8.957 | 8.877 | 8.933 | 76,599 | -0.01(-0.13%) |
Mar 21, 2017 | 9.048 | 9.048 | 8.940 | 8.945 | 63,456 | -0.10(-1.13%) |
Mar 20, 2017 | 9.053 | 9.071 | 8.993 | 9.048 | 95,321 | +0.04(+0.44%) |
Mar 17, 2017 | 9.059 | 9.065 | 8.991 | 9.008 | 107,349 | -0.05(-0.57%) |
Mar 16, 2017 | 9.025 | 9.085 | 9.008 | 9.059 | 99,977 | +0.06(+0.63%) |
Mar 15, 2017 | 8.945 | 9.033 | 8.883 | 9.002 | 159,889 | +0.13(+1.41%) |
Mar 14, 2017 | 8.900 | 9.008 | 8.843 | 8.877 | 114,699 | -0.05(-0.57%) |
Mar 13, 2017 | 8.940 | 8.968 | 8.883 | 8.928 | 103,145 | -0.01(-0.13%) |
Mar 10, 2017 | 8.826 | 8.991 | 8.826 | 8.940 | 120,043 | +0.09(+0.96%) |
Mar 09, 2017 | 8.928 | 8.945 | 8.854 | 8.854 | 83,475 | -0.06(-0.64%) |
Mar 08, 2017 | 8.951 | 8.985 | 8.911 | 8.911 | 118,893 | -0.04(-0.45%) |
Mar 07, 2017 | 8.945 | 8.974 | 8.928 | 8.951 | 84,894 | -0.01(-0.13%) |
Mar 06, 2017 | 9.014 | 9.014 | 8.934 | 8.962 | 129,127 | -0.06(-0.63%) |
Mar 03, 2017 | 9.048 | 9.048 | 8.957 | 9.019 | 103,881 | +0.02(+0.25%) |
Mar 02, 2017 | 9.031 | 9.062 | 8.974 | 8.997 | 159,280 | -0.07(-0.82%) |
Mar 01, 2017 | 9.093 | 9.213 | 9.048 | 9.071 | 196,320 | +0.01(+0.06%) |
Feb 28, 2017 | 9.031 | 9.105 | 9.014 | 9.065 | 143,463 | +0.02(+0.19%) |
Feb 27, 2017 | 9.145 | 9.184 | 8.997 | 9.048 | 385,955 | -0.45(-4.74%) |
Feb 24, 2017 | 9.293 | 9.509 | 9.253 | 9.498 | 489,093 | +0.19(+2.02%) |
Feb 23, 2017 | 9.310 | 9.327 | 9.264 | 9.310 | 160,814 | +0.01(+0.06%) |
Feb 22, 2017 | 9.264 | 9.315 | 9.230 | 9.304 | 188,953 | +0.05(+0.49%) |
Feb 21, 2017 | 9.207 | 9.287 | 9.156 | 9.258 | 190,742 | +0.12(+1.31%) |
Feb 17, 2017 | 9.139 | 9.139 | 9.139 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.207 | 9.236 | 9.156 | 9.167 | 87,727 | +0.01(+0.12%) |
Feb 15, 2017 | 9.190 | 9.213 | 9.115 | 9.156 | 125,893 | -0.03(-0.37%) |
Feb 14, 2017 | 9.332 | 9.332 | 8.940 | 9.190 | 294,332 | -0.14(-1.53%) |
Feb 13, 2017 | 9.196 | 9.344 | 9.196 | 9.332 | 167,515 | +0.14(+1.49%) |
Feb 10, 2017 | 9.207 | 9.236 | 9.184 | 9.196 | 151,519 | +0.01(+0.12%) |
Feb 09, 2017 | 9.184 | 9.190 | 9.133 | 9.184 | 146,341 | +0.10(+1.07%) |
Feb 08, 2017 | 9.059 | 9.105 | 9.008 | 9.088 | 144,513 | +0.03(+0.31%) |
Feb 07, 2017 | 9.207 | 9.207 | 9.002 | 9.059 | 65,086 | -0.09(-1.00%) |
Feb 06, 2017 | 9.190 | 9.207 | 9.127 | 9.150 | 95,470 | -0.02(-0.19%) |
Feb 03, 2017 | 9.099 | 9.207 | 9.099 | 9.167 | 110,170 | +0.07(+0.81%) |
Feb 02, 2017 | 8.991 | 9.093 | 8.963 | 9.093 | 127,262 | +0.10(+1.14%) |