Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.550 | 9.600 | 9.320 | 9.470 | 36,850 | -0.17(-1.76%) |
Apr 27, 2017 | 9.450 | 9.880 | 9.450 | 9.640 | 87,350 | +0.31(+3.32%) |
Apr 26, 2017 | 9.220 | 9.360 | 9.080 | 9.330 | 55,960 | +0.17(+1.86%) |
Apr 25, 2017 | 9.400 | 9.430 | 9.140 | 9.160 | 13,860 | -0.28(-2.91%) |
Apr 24, 2017 | 9.310 | 9.440 | 9.310 | 9.435 | 17,300 | +0.01(+0.05%) |
Apr 21, 2017 | 9.650 | 9.650 | 9.430 | 9.430 | 39,758 | -0.16(-1.67%) |
Apr 20, 2017 | 9.400 | 9.590 | 9.310 | 9.590 | 2,175 | +0.13(+1.37%) |
Apr 19, 2017 | 9.180 | 9.490 | 9.080 | 9.460 | 51,751 | +0.27(+2.94%) |
Apr 18, 2017 | 9.120 | 9.240 | 8.950 | 9.190 | 16,050 | +0.17(+1.88%) |
Apr 17, 2017 | 9.180 | 9.250 | 9.010 | 9.020 | 22,635 | -0.23(-2.49%) |
Apr 13, 2017 | 8.990 | 9.290 | 8.950 | 9.250 | 40,970 | +0.29(+3.24%) |
Apr 12, 2017 | 8.800 | 8.980 | 8.700 | 8.960 | 40,477 | +0.17(+1.93%) |
Apr 11, 2017 | 8.690 | 8.920 | 8.690 | 8.790 | 39,525 | +0.08(+0.92%) |
Apr 10, 2017 | 8.940 | 8.940 | 8.660 | 8.710 | 42,177 | -0.29(-3.22%) |
Apr 07, 2017 | 8.870 | 9.000 | 8.870 | 9.000 | 20,600 | +0.13(+1.47%) |
Apr 06, 2017 | 8.890 | 8.930 | 8.780 | 8.870 | 14,567 | -0.08(-0.89%) |
Apr 05, 2017 | 8.810 | 8.970 | 8.650 | 8.950 | 66,095 | -0.01(-0.11%) |
Apr 04, 2017 | 9.210 | 9.220 | 8.960 | 8.960 | 17,405 | -0.29(-3.14%) |
Apr 03, 2017 | 9.150 | 9.400 | 9.150 | 9.250 | 29,310 | +0.08(+0.87%) |
Mar 31, 2017 | 9.220 | 9.300 | 9.140 | 9.170 | 17,525 | -0.05(-0.54%) |
Mar 30, 2017 | 8.800 | 9.230 | 8.800 | 9.220 | 48,488 | +0.45(+5.13%) |
Mar 29, 2017 | 9.170 | 9.170 | 8.730 | 8.770 | 50,951 | -0.40(-4.36%) |
Mar 28, 2017 | 9.540 | 9.540 | 9.140 | 9.170 | 35,030 | -0.42(-4.38%) |
Mar 27, 2017 | 9.750 | 9.830 | 9.570 | 9.590 | 25,400 | +0.04(+0.42%) |
Mar 24, 2017 | 9.500 | 9.640 | 9.500 | 9.550 | 10,960 | -0.02(-0.21%) |
Mar 23, 2017 | 9.760 | 9.800 | 9.500 | 9.570 | 13,763 | -0.08(-0.83%) |
Mar 22, 2017 | 9.850 | 9.950 | 9.620 | 9.650 | 65,847 | -0.09(-0.92%) |
Mar 21, 2017 | 9.380 | 9.750 | 9.380 | 9.740 | 26,065 | +0.28(+2.96%) |
Mar 20, 2017 | 9.440 | 9.550 | 9.370 | 9.460 | 30,433 | +0.10(+1.07%) |
Mar 17, 2017 | 9.250 | 9.360 | 9.180 | 9.360 | 21,705 | +0.11(+1.19%) |
Mar 16, 2017 | 9.240 | 9.280 | 9.120 | 9.250 | 34,710 | +0.01(+0.11%) |
Mar 15, 2017 | 9.600 | 9.630 | 9.200 | 9.240 | 63,530 | -0.60(-6.10%) |
Mar 14, 2017 | 9.840 | 10.00 | 9.770 | 9.840 | 34,150 | +0.27(+2.82%) |
Mar 13, 2017 | 9.620 | 9.620 | 9.560 | 9.570 | 9,170 | +0.00(+0.00%) |
Mar 10, 2017 | 9.420 | 9.760 | 9.390 | 9.570 | 42,415 | +0.01(+0.10%) |
Mar 09, 2017 | 9.660 | 9.950 | 9.500 | 9.560 | 64,038 | -0.30(-3.04%) |
Mar 08, 2017 | 9.210 | 9.870 | 9.210 | 9.860 | 38,810 | +0.69(+7.52%) |
Mar 07, 2017 | 9.040 | 9.170 | 9.040 | 9.170 | 4,400 | +0.09(+0.99%) |
Mar 06, 2017 | 9.180 | 9.330 | 9.080 | 9.080 | 9,020 | -0.13(-1.41%) |
Mar 03, 2017 | 9.350 | 9.350 | 9.140 | 9.210 | 12,600 | -0.14(-1.50%) |
Mar 02, 2017 | 9.450 | 9.470 | 9.260 | 9.350 | 28,250 | -0.03(-0.32%) |
Mar 01, 2017 | 9.520 | 9.520 | 9.330 | 9.380 | 40,985 | -0.29(-3.00%) |
Feb 28, 2017 | 9.740 | 9.740 | 9.670 | 9.670 | 12,000 | +0.15(+1.58%) |
Feb 27, 2017 | 9.730 | 9.840 | 9.520 | 9.520 | 19,395 | -0.20(-2.06%) |
Feb 24, 2017 | 9.280 | 9.750 | 9.280 | 9.720 | 19,983 | +0.58(+6.35%) |
Feb 23, 2017 | 9.000 | 9.180 | 9.000 | 9.140 | 30,500 | -0.13(-1.40%) |
Feb 22, 2017 | 8.880 | 9.280 | 8.880 | 9.270 | 19,916 | +0.46(+5.22%) |
Feb 21, 2017 | 8.870 | 8.870 | 8.770 | 8.810 | 22,537 | -0.17(-1.89%) |
Feb 17, 2017 | 8.980 | 8.980 | 8.980 | 0 | +0.05(+0.56%) | |
Feb 16, 2017 | 8.880 | 8.980 | 8.880 | 8.930 | 18,230 | +0.02(+0.22%) |
Feb 15, 2017 | 9.000 | 9.020 | 8.900 | 8.910 | 23,250 | -0.18(-1.98%) |
Feb 14, 2017 | 9.160 | 9.250 | 9.090 | 9.090 | 26,970 | -0.10(-1.09%) |
Feb 13, 2017 | 9.260 | 9.300 | 9.190 | 9.190 | 11,650 | +0.11(+1.21%) |
Feb 10, 2017 | 9.130 | 9.130 | 8.980 | 9.080 | 13,508 | -0.23(-2.47%) |
Feb 09, 2017 | 9.340 | 9.390 | 9.280 | 9.310 | 40,475 | -0.47(-4.81%) |
Feb 08, 2017 | 10.04 | 9.740 | 9.780 | 53,240 | -0.01(-0.10%) | |
Feb 07, 2017 | 9.650 | 9.880 | 9.650 | 9.790 | 15,287 | +0.18(+1.87%) |
Feb 06, 2017 | 9.270 | 9.610 | 9.270 | 9.610 | 10,930 | +0.40(+4.34%) |
Feb 03, 2017 | 9.240 | 9.310 | 9.120 | 9.210 | 20,100 | +0.01(+0.11%) |
Feb 02, 2017 | 9.280 | 9.280 | 9.140 | 9.200 | 60,780 | -0.10(-1.08%) |