Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.672 | 9.751 | 9.573 | 9.600 | 516,959 | -0.05(-0.48%) |
Apr 27, 2017 | 9.791 | 9.811 | 9.527 | 9.646 | 572,874 | -0.10(-1.01%) |
Apr 26, 2017 | 9.580 | 10.00 | 9.560 | 9.745 | 1,407,767 | +0.19(+2.00%) |
Apr 25, 2017 | 9.560 | 9.646 | 9.474 | 9.554 | 683,085 | +0.03(+0.28%) |
Apr 24, 2017 | 9.560 | 9.560 | 9.428 | 9.527 | 509,991 | +0.07(+0.70%) |
Apr 21, 2017 | 9.534 | 9.540 | 9.448 | 9.461 | 466,423 | -0.02(-0.21%) |
Apr 20, 2017 | 9.481 | 9.527 | 9.402 | 9.481 | 375,567 | +0.06(+0.63%) |
Apr 19, 2017 | 9.435 | 9.534 | 9.409 | 9.422 | 357,770 | +0.02(+0.21%) |
Apr 18, 2017 | 9.310 | 9.428 | 9.303 | 9.402 | 493,673 | +0.04(+0.42%) |
Apr 17, 2017 | 9.244 | 9.389 | 9.244 | 9.362 | 506,664 | +0.12(+1.28%) |
Apr 13, 2017 | 9.250 | 9.326 | 9.237 | 9.244 | 274,255 | +0.00(+0.00%) |
Apr 12, 2017 | 9.362 | 9.402 | 9.231 | 9.244 | 384,105 | -0.14(-1.48%) |
Apr 11, 2017 | 9.224 | 9.422 | 9.200 | 9.382 | 549,009 | +0.15(+1.57%) |
Apr 10, 2017 | 9.250 | 9.296 | 9.211 | 9.237 | 455,103 | -0.01(-0.07%) |
Apr 07, 2017 | 9.270 | 9.328 | 9.244 | 9.244 | 250,013 | -0.06(-0.64%) |
Apr 06, 2017 | 9.217 | 9.326 | 9.165 | 9.303 | 436,430 | +0.11(+1.22%) |
Apr 05, 2017 | 9.329 | 9.362 | 9.165 | 9.191 | 668,845 | -0.12(-1.27%) |
Apr 04, 2017 | 9.250 | 9.316 | 9.165 | 9.310 | 583,474 | +0.07(+0.71%) |
Apr 03, 2017 | 9.310 | 9.356 | 9.237 | 9.244 | 536,525 | -0.07(-0.78%) |
Mar 31, 2017 | 9.231 | 9.349 | 9.198 | 9.316 | 642,532 | +0.09(+1.00%) |
Mar 30, 2017 | 9.343 | 9.402 | 9.184 | 9.224 | 729,888 | -0.11(-1.13%) |
Mar 29, 2017 | 9.237 | 9.382 | 9.198 | 9.329 | 983,666 | +0.10(+1.04%) |
Mar 28, 2017 | 9.183 | 9.373 | 9.152 | 9.234 | 1,241,318 | +0.05(+0.55%) |
Mar 27, 2017 | 9.114 | 9.240 | 9.070 | 9.183 | 945,915 | +0.07(+0.76%) |
Mar 24, 2017 | 9.057 | 9.228 | 9.032 | 9.114 | 1,122,312 | +0.06(+0.70%) |
Mar 23, 2017 | 9.007 | 9.086 | 8.962 | 9.051 | 491,476 | +0.04(+0.42%) |
Mar 22, 2017 | 8.975 | 9.063 | 8.937 | 9.013 | 580,496 | +0.02(+0.21%) |
Mar 21, 2017 | 9.145 | 9.145 | 8.944 | 8.994 | 622,424 | -0.11(-1.18%) |
Mar 20, 2017 | 9.076 | 9.150 | 8.981 | 9.101 | 729,348 | +0.03(+0.28%) |
Mar 17, 2017 | 8.956 | 9.089 | 8.899 | 9.076 | 1,648,093 | +0.12(+1.34%) |
Mar 16, 2017 | 9.007 | 9.044 | 8.861 | 8.956 | 558,082 | -0.02(-0.21%) |
Mar 15, 2017 | 8.779 | 9.013 | 8.666 | 8.975 | 907,286 | +0.45(+5.26%) |
Mar 14, 2017 | 8.584 | 8.609 | 8.495 | 8.527 | 354,543 | -0.06(-0.73%) |
Mar 13, 2017 | 8.697 | 8.735 | 8.577 | 8.590 | 408,847 | -0.10(-1.16%) |
Mar 10, 2017 | 8.596 | 8.704 | 8.565 | 8.691 | 378,937 | +0.16(+1.92%) |
Mar 09, 2017 | 8.533 | 8.710 | 8.521 | 8.527 | 588,862 | -0.01(-0.15%) |
Mar 08, 2017 | 8.748 | 8.785 | 8.508 | 8.540 | 865,050 | -0.22(-2.52%) |
Mar 07, 2017 | 8.880 | 8.956 | 8.735 | 8.760 | 594,819 | -0.16(-1.77%) |
Mar 06, 2017 | 9.057 | 9.076 | 8.887 | 8.918 | 650,037 | -0.11(-1.26%) |
Mar 03, 2017 | 9.108 | 9.120 | 8.653 | 9.032 | 1,977,341 | -0.11(-1.17%) |
Mar 02, 2017 | 9.278 | 9.297 | 9.127 | 9.139 | 1,032,703 | -0.19(-2.03%) |
Mar 01, 2017 | 9.442 | 9.467 | 9.322 | 9.329 | 524,135 | +0.03(+0.27%) |
Feb 28, 2017 | 9.341 | 9.354 | 9.234 | 9.303 | 427,284 | -0.05(-0.54%) |
Feb 27, 2017 | 9.379 | 9.442 | 9.291 | 9.354 | 428,675 | -0.04(-0.40%) |
Feb 24, 2017 | 9.423 | 9.498 | 9.316 | 9.392 | 342,488 | +0.01(+0.07%) |
Feb 23, 2017 | 9.398 | 9.508 | 9.360 | 9.385 | 510,569 | -0.04(-0.47%) |
Feb 22, 2017 | 9.467 | 9.518 | 9.354 | 9.430 | 348,671 | -0.04(-0.47%) |
Feb 21, 2017 | 9.436 | 9.498 | 9.417 | 9.474 | 424,957 | +0.04(+0.47%) |
Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 9.322 | 9.439 | 9.291 | 9.411 | 543,569 | +0.09(+0.95%) |
Feb 15, 2017 | 9.417 | 9.417 | 9.215 | 9.322 | 801,653 | -0.11(-1.20%) |
Feb 14, 2017 | 9.404 | 9.480 | 9.334 | 9.436 | 554,229 | +0.03(+0.34%) |
Feb 13, 2017 | 9.467 | 9.619 | 9.373 | 9.404 | 546,883 | -0.06(-0.60%) |
Feb 10, 2017 | 9.310 | 9.530 | 9.234 | 9.461 | 615,679 | +0.19(+2.04%) |
Feb 09, 2017 | 9.373 | 9.398 | 9.265 | 9.272 | 782,709 | -0.13(-1.34%) |
Feb 08, 2017 | 9.436 | 9.455 | 9.114 | 9.398 | 1,878,636 | -0.24(-2.49%) |
Feb 07, 2017 | 9.758 | 9.789 | 9.581 | 9.638 | 422,417 | -0.11(-1.17%) |
Feb 06, 2017 | 9.688 | 9.780 | 9.644 | 9.751 | 612,092 | +0.11(+1.18%) |
Feb 03, 2017 | 9.625 | 9.714 | 9.578 | 9.638 | 473,054 | +0.12(+1.26%) |
Feb 02, 2017 | 9.442 | 9.521 | 9.411 | 9.518 | 474,135 | +0.03(+0.27%) |