Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.591 | 9.653 | 9.351 | 9.369 | 5,879,281 | -0.17(-1.77%) |
Apr 27, 2017 | 9.689 | 9.715 | 9.324 | 9.537 | 9,427,734 | -0.29(-2.98%) |
Apr 26, 2017 | 9.715 | 10.000 | 9.697 | 9.831 | 8,640,015 | +0.16(+1.65%) |
Apr 25, 2017 | 9.662 | 9.804 | 9.662 | 9.671 | 3,133,578 | +0.02(+0.18%) |
Apr 24, 2017 | 9.689 | 9.786 | 9.644 | 9.653 | 4,643,675 | +0.10(+1.02%) |
Apr 21, 2017 | 9.804 | 9.804 | 9.386 | 9.555 | 5,882,944 | -0.25(-2.54%) |
Apr 20, 2017 | 9.795 | 9.982 | 9.569 | 9.804 | 5,347,610 | +0.09(+0.91%) |
Apr 19, 2017 | 9.804 | 9.911 | 9.715 | 9.715 | 7,218,103 | -0.02(-0.18%) |
Apr 18, 2017 | 9.582 | 9.786 | 9.555 | 9.733 | 3,981,329 | +0.06(+0.64%) |
Apr 17, 2017 | 9.484 | 9.671 | 9.475 | 9.671 | 2,794,271 | +0.25(+2.64%) |
Apr 13, 2017 | 9.644 | 9.684 | 9.422 | 9.422 | 3,570,160 | -0.22(-2.30%) |
Apr 12, 2017 | 9.529 | 9.689 | 9.449 | 9.644 | 4,823,960 | +0.19(+1.97%) |
Apr 11, 2017 | 9.200 | 9.466 | 9.146 | 9.457 | 5,058,824 | +0.23(+2.50%) |
Apr 10, 2017 | 8.977 | 9.297 | 8.977 | 9.226 | 4,622,328 | +0.28(+3.18%) |
Apr 07, 2017 | 8.889 | 9.009 | 8.844 | 8.942 | 1,677,220 | -0.02(-0.20%) |
Apr 06, 2017 | 8.782 | 9.004 | 8.746 | 8.960 | 3,273,557 | +0.18(+2.02%) |
Apr 05, 2017 | 9.040 | 9.111 | 8.773 | 8.782 | 5,903,727 | -0.17(-1.89%) |
Apr 04, 2017 | 8.897 | 9.000 | 8.871 | 8.951 | 3,854,487 | +0.04(+0.40%) |
Apr 03, 2017 | 9.013 | 9.097 | 8.844 | 8.915 | 3,123,855 | -0.09(-0.99%) |
Mar 31, 2017 | 8.871 | 9.031 | 8.817 | 9.004 | 4,961,724 | +0.10(+1.10%) |
Mar 30, 2017 | 8.862 | 8.991 | 8.853 | 8.906 | 4,523,702 | +0.04(+0.50%) |
Mar 29, 2017 | 8.942 | 9.004 | 8.835 | 8.862 | 2,749,883 | -0.09(-0.99%) |
Mar 28, 2017 | 8.755 | 9.004 | 8.737 | 8.951 | 6,262,539 | +0.14(+1.61%) |
Mar 27, 2017 | 8.666 | 8.844 | 8.604 | 8.809 | 3,629,113 | -0.04(-0.40%) |
Mar 24, 2017 | 8.906 | 8.986 | 8.804 | 8.844 | 2,834,188 | -0.06(-0.70%) |
Mar 23, 2017 | 8.853 | 9.084 | 8.840 | 8.906 | 4,695,526 | +0.07(+0.80%) |
Mar 22, 2017 | 8.880 | 8.933 | 8.720 | 8.835 | 5,265,412 | -0.11(-1.19%) |
Mar 21, 2017 | 9.315 | 9.315 | 8.897 | 8.942 | 4,460,988 | -0.29(-3.18%) |
Mar 20, 2017 | 9.404 | 9.404 | 9.231 | 9.235 | 8,677,621 | -0.21(-2.26%) |
Mar 17, 2017 | 9.582 | 9.582 | 9.351 | 9.449 | 4,756,671 | -0.13(-1.39%) |
Mar 16, 2017 | 9.582 | 9.733 | 9.542 | 9.582 | 2,998,862 | +0.03(+0.28%) |
Mar 15, 2017 | 9.466 | 9.555 | 9.395 | 9.555 | 5,435,099 | +0.14(+1.51%) |
Mar 14, 2017 | 9.395 | 9.449 | 9.297 | 9.413 | 2,200,562 | -0.05(-0.56%) |
Mar 13, 2017 | 9.413 | 9.564 | 9.395 | 9.466 | 2,558,681 | +0.07(+0.76%) |
Mar 10, 2017 | 9.449 | 9.511 | 9.262 | 9.395 | 2,827,437 | +0.00(+0.00%) |
Mar 09, 2017 | 9.231 | 9.404 | 9.222 | 9.395 | 4,132,423 | +0.17(+1.83%) |
Mar 08, 2017 | 9.369 | 9.431 | 9.217 | 9.226 | 3,103,447 | -0.05(-0.57%) |
Mar 07, 2017 | 9.360 | 9.409 | 9.253 | 9.280 | 2,754,677 | -0.10(-1.04%) |
Mar 06, 2017 | 9.440 | 9.440 | 9.289 | 9.377 | 3,263,390 | -0.10(-1.03%) |
Mar 03, 2017 | 9.431 | 9.529 | 9.329 | 9.475 | 3,532,728 | +0.06(+0.66%) |
Mar 02, 2017 | 9.644 | 9.644 | 9.386 | 9.413 | 3,205,072 | -0.23(-2.40%) |
Mar 01, 2017 | 9.600 | 9.764 | 9.600 | 9.644 | 3,662,117 | +0.18(+1.88%) |
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.466 | 3,527,938 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.546 | 9.431 | 9.484 | 4,900,709 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,799 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,129 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,871 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,958 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.848 | 9.893 | 9.644 | 9.706 | 4,394,409 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.848 | 9.866 | 6,037,948 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,324,101 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,285 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.857 | 9.955 | 3,633,002 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.928 | 9.804 | 9.884 | 3,759,575 | +0.08(+0.82%) |
Feb 08, 2017 | 9.866 | 9.893 | 9.689 | 9.804 | 4,525,844 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.786 | 9.893 | 7,826,707 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.768 | 9.831 | 6,201,366 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.617 | 9.857 | 5,354,804 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.537 | 9.537 | 5,540,242 | -0.19(-1.92%) |