Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.417 | 9.428 | 9.314 | 9.377 | 56,066 | -0.04(-0.42%) |
Apr 27, 2017 | 9.439 | 9.474 | 9.326 | 9.417 | 61,996 | -0.02(-0.24%) |
Apr 26, 2017 | 9.354 | 9.479 | 9.303 | 9.439 | 124,714 | +0.04(+0.42%) |
Apr 25, 2017 | 9.331 | 9.445 | 9.331 | 9.400 | 158,335 | +0.06(+0.61%) |
Apr 24, 2017 | 9.400 | 9.428 | 9.297 | 9.343 | 71,951 | -0.03(-0.36%) |
Apr 21, 2017 | 9.337 | 9.394 | 9.317 | 9.377 | 120,355 | +0.04(+0.43%) |
Apr 20, 2017 | 9.291 | 9.354 | 9.260 | 9.337 | 150,516 | +0.05(+0.55%) |
Apr 19, 2017 | 9.252 | 9.302 | 9.222 | 9.286 | 153,590 | +0.02(+0.25%) |
Apr 18, 2017 | 9.200 | 9.269 | 9.161 | 9.263 | 94,709 | +0.07(+0.74%) |
Apr 17, 2017 | 9.087 | 9.195 | 9.087 | 9.195 | 86,644 | +0.10(+1.06%) |
Apr 13, 2017 | 9.126 | 9.126 | 9.065 | 9.098 | 87,658 | -0.01(-0.12%) |
Apr 12, 2017 | 9.104 | 9.117 | 9.047 | 9.109 | 40,948 | +0.02(+0.25%) |
Apr 11, 2017 | 9.007 | 9.109 | 9.001 | 9.087 | 111,328 | +0.09(+0.95%) |
Apr 10, 2017 | 8.973 | 9.024 | 8.920 | 9.001 | 94,612 | +0.07(+0.76%) |
Apr 07, 2017 | 8.961 | 8.984 | 8.893 | 8.933 | 64,239 | -0.03(-0.38%) |
Apr 06, 2017 | 8.876 | 8.979 | 8.876 | 8.967 | 43,758 | +0.09(+0.96%) |
Apr 05, 2017 | 8.910 | 8.984 | 8.882 | 8.882 | 112,268 | -0.03(-0.32%) |
Apr 04, 2017 | 8.922 | 8.927 | 8.882 | 8.910 | 116,059 | -0.01(-0.13%) |
Apr 03, 2017 | 9.001 | 9.041 | 8.910 | 8.922 | 122,787 | -0.09(-0.95%) |
Mar 31, 2017 | 8.962 | 9.013 | 8.893 | 9.007 | 125,225 | +0.02(+0.19%) |
Mar 30, 2017 | 8.984 | 9.013 | 8.956 | 8.990 | 39,811 | -0.02(-0.25%) |
Mar 29, 2017 | 8.876 | 9.030 | 8.876 | 9.013 | 63,337 | +0.09(+0.96%) |
Mar 28, 2017 | 8.893 | 8.944 | 8.876 | 8.927 | 128,515 | +0.05(+0.51%) |
Mar 27, 2017 | 8.853 | 8.939 | 8.853 | 8.882 | 50,639 | -0.05(-0.51%) |
Mar 24, 2017 | 8.905 | 9.001 | 8.893 | 8.927 | 114,355 | +0.03(+0.38%) |
Mar 23, 2017 | 8.876 | 8.996 | 8.876 | 8.893 | 86,043 | -0.03(-0.38%) |
Mar 22, 2017 | 8.950 | 8.950 | 8.870 | 8.927 | 76,656 | -0.01(-0.13%) |
Mar 21, 2017 | 9.041 | 9.041 | 8.933 | 8.939 | 63,502 | -0.10(-1.13%) |
Mar 20, 2017 | 9.047 | 9.064 | 8.986 | 9.041 | 95,391 | +0.04(+0.44%) |
Mar 17, 2017 | 9.053 | 9.058 | 8.984 | 9.001 | 107,428 | -0.05(-0.57%) |
Mar 16, 2017 | 9.018 | 9.078 | 9.001 | 9.053 | 100,050 | +0.06(+0.63%) |
Mar 15, 2017 | 8.939 | 9.026 | 8.876 | 8.996 | 160,006 | +0.13(+1.41%) |
Mar 14, 2017 | 8.893 | 9.001 | 8.836 | 8.870 | 114,783 | -0.05(-0.57%) |
Mar 13, 2017 | 8.933 | 8.961 | 8.876 | 8.922 | 103,221 | -0.01(-0.13%) |
Mar 10, 2017 | 8.819 | 8.984 | 8.819 | 8.933 | 120,132 | +0.09(+0.96%) |
Mar 09, 2017 | 8.922 | 8.939 | 8.848 | 8.848 | 83,536 | -0.06(-0.64%) |
Mar 08, 2017 | 8.944 | 8.979 | 8.905 | 8.905 | 118,980 | -0.04(-0.45%) |
Mar 07, 2017 | 8.939 | 8.967 | 8.922 | 8.944 | 84,957 | -0.01(-0.13%) |
Mar 06, 2017 | 9.007 | 9.007 | 8.927 | 8.956 | 129,222 | -0.06(-0.63%) |
Mar 03, 2017 | 9.041 | 9.041 | 8.950 | 9.013 | 103,957 | +0.02(+0.25%) |
Mar 02, 2017 | 9.024 | 9.056 | 8.967 | 8.990 | 159,397 | -0.07(-0.82%) |
Mar 01, 2017 | 9.087 | 9.206 | 9.041 | 9.064 | 196,464 | +0.01(+0.06%) |
Feb 28, 2017 | 9.024 | 9.098 | 9.007 | 9.058 | 143,568 | +0.02(+0.19%) |
Feb 27, 2017 | 9.138 | 9.178 | 8.990 | 9.041 | 386,239 | -0.45(-4.74%) |
Feb 24, 2017 | 9.286 | 9.502 | 9.246 | 9.491 | 489,453 | +0.19(+2.02%) |
Feb 23, 2017 | 9.303 | 9.320 | 9.257 | 9.303 | 160,933 | +0.01(+0.06%) |
Feb 22, 2017 | 9.257 | 9.309 | 9.223 | 9.297 | 189,092 | +0.05(+0.49%) |
Feb 21, 2017 | 9.200 | 9.280 | 9.149 | 9.252 | 190,883 | +0.12(+1.31%) |
Feb 17, 2017 | 9.132 | 9.132 | 9.132 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.200 | 9.229 | 9.149 | 9.161 | 87,791 | +0.01(+0.12%) |
Feb 15, 2017 | 9.183 | 9.206 | 9.108 | 9.149 | 125,986 | -0.03(-0.37%) |
Feb 14, 2017 | 9.326 | 9.326 | 8.933 | 9.183 | 294,548 | -0.14(-1.53%) |
Feb 13, 2017 | 9.189 | 9.337 | 9.189 | 9.326 | 167,638 | +0.14(+1.49%) |
Feb 10, 2017 | 9.200 | 9.229 | 9.178 | 9.189 | 151,630 | +0.01(+0.12%) |
Feb 09, 2017 | 9.178 | 9.183 | 9.126 | 9.178 | 146,449 | +0.10(+1.07%) |
Feb 08, 2017 | 9.053 | 9.098 | 9.001 | 9.081 | 144,619 | +0.03(+0.31%) |
Feb 07, 2017 | 9.200 | 9.200 | 8.996 | 9.053 | 65,133 | -0.09(-1.00%) |
Feb 06, 2017 | 9.183 | 9.200 | 9.121 | 9.144 | 95,540 | -0.02(-0.19%) |
Feb 03, 2017 | 9.092 | 9.200 | 9.092 | 9.161 | 110,251 | +0.07(+0.81%) |
Feb 02, 2017 | 8.984 | 9.087 | 8.957 | 9.087 | 127,355 | +0.10(+1.14%) |