Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.084 | 9.101 | 9.057 | 9.068 | 85,338 | +0.01(+0.06%) |
Apr 27, 2017 | 9.106 | 9.112 | 9.052 | 9.063 | 83,199 | -0.02(-0.18%) |
Apr 26, 2017 | 9.041 | 9.084 | 9.010 | 9.079 | 203,583 | +0.04(+0.42%) |
Apr 25, 2017 | 9.090 | 9.117 | 9.019 | 9.041 | 219,156 | -0.05(-0.54%) |
Apr 24, 2017 | 9.095 | 9.106 | 9.030 | 9.090 | 114,482 | +0.04(+0.48%) |
Apr 21, 2017 | 9.057 | 9.074 | 8.970 | 9.046 | 143,638 | -0.07(-0.72%) |
Apr 20, 2017 | 9.002 | 9.139 | 8.909 | 9.112 | 135,203 | +0.07(+0.73%) |
Apr 19, 2017 | 9.041 | 9.139 | 9.013 | 9.046 | 184,232 | +0.02(+0.24%) |
Apr 18, 2017 | 8.986 | 9.024 | 8.953 | 9.024 | 63,582 | +0.05(+0.55%) |
Apr 17, 2017 | 9.002 | 9.013 | 8.959 | 8.975 | 76,498 | +0.03(+0.31%) |
Apr 13, 2017 | 8.937 | 8.975 | 8.937 | 8.948 | 56,881 | -0.01(-0.06%) |
Apr 12, 2017 | 8.991 | 8.991 | 8.910 | 8.953 | 224,361 | -0.04(-0.42%) |
Apr 11, 2017 | 8.986 | 9.008 | 8.959 | 8.991 | 64,499 | +0.02(+0.18%) |
Apr 10, 2017 | 8.970 | 8.975 | 8.948 | 8.975 | 66,822 | +0.03(+0.30%) |
Apr 07, 2017 | 8.888 | 8.948 | 8.855 | 8.948 | 115,636 | +0.06(+0.67%) |
Apr 06, 2017 | 8.953 | 8.953 | 8.866 | 8.888 | 83,009 | -0.05(-0.61%) |
Apr 05, 2017 | 8.937 | 8.953 | 8.915 | 8.942 | 75,740 | +0.03(+0.37%) |
Apr 04, 2017 | 8.948 | 8.964 | 8.883 | 8.910 | 105,095 | -0.03(-0.36%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.921 | 8.942 | 115,417 | -0.01(-0.06%) |
Mar 31, 2017 | 8.920 | 8.948 | 8.893 | 8.948 | 111,986 | +0.02(+0.24%) |
Mar 30, 2017 | 8.834 | 8.931 | 8.785 | 8.926 | 276,296 | +0.10(+1.17%) |
Mar 29, 2017 | 8.790 | 8.855 | 8.747 | 8.823 | 172,178 | +0.03(+0.31%) |
Mar 28, 2017 | 8.807 | 8.850 | 8.752 | 8.796 | 130,778 | +0.00(+0.00%) |
Mar 27, 2017 | 8.736 | 8.855 | 8.736 | 8.796 | 65,380 | +0.03(+0.31%) |
Mar 24, 2017 | 8.769 | 8.812 | 8.736 | 8.769 | 132,871 | +0.04(+0.44%) |
Mar 23, 2017 | 8.877 | 8.910 | 8.714 | 8.730 | 194,288 | -0.13(-1.47%) |
Mar 22, 2017 | 8.915 | 8.933 | 8.779 | 8.861 | 184,583 | -0.06(-0.67%) |
Mar 21, 2017 | 9.035 | 9.035 | 8.883 | 8.921 | 135,160 | -0.07(-0.73%) |
Mar 20, 2017 | 8.986 | 9.073 | 8.937 | 8.986 | 137,535 | +0.03(+0.36%) |
Mar 17, 2017 | 9.002 | 9.046 | 8.937 | 8.953 | 132,190 | -0.03(-0.36%) |
Mar 16, 2017 | 9.013 | 9.013 | 8.905 | 8.986 | 119,051 | -0.03(-0.36%) |
Mar 15, 2017 | 8.840 | 9.051 | 8.840 | 9.018 | 267,869 | +0.17(+1.95%) |
Mar 14, 2017 | 8.727 | 8.845 | 8.716 | 8.845 | 245,493 | +0.10(+1.11%) |
Mar 13, 2017 | 8.689 | 8.754 | 8.680 | 8.748 | 349,050 | +0.08(+0.93%) |
Mar 10, 2017 | 8.603 | 8.689 | 8.597 | 8.667 | 369,985 | +0.10(+1.20%) |
Mar 09, 2017 | 8.630 | 8.630 | 8.549 | 8.565 | 180,683 | -0.08(-0.87%) |
Mar 08, 2017 | 8.689 | 8.716 | 8.624 | 8.640 | 110,280 | -0.06(-0.74%) |
Mar 07, 2017 | 8.667 | 8.705 | 8.657 | 8.705 | 85,200 | +0.03(+0.31%) |
Mar 06, 2017 | 8.694 | 8.705 | 8.657 | 8.678 | 112,677 | -0.03(-0.31%) |
Mar 03, 2017 | 8.657 | 8.711 | 8.651 | 8.705 | 204,545 | +0.05(+0.62%) |
Mar 02, 2017 | 8.732 | 8.732 | 8.651 | 8.651 | 78,650 | -0.09(-0.99%) |
Mar 01, 2017 | 8.711 | 8.743 | 8.700 | 8.738 | 257,668 | +0.08(+0.94%) |
Feb 28, 2017 | 8.597 | 8.657 | 8.581 | 8.657 | 128,301 | +0.06(+0.75%) |
Feb 27, 2017 | 8.613 | 8.613 | 8.576 | 8.592 | 121,095 | -0.01(-0.13%) |
Feb 24, 2017 | 8.581 | 8.608 | 8.570 | 8.603 | 79,530 | +0.01(+0.13%) |
Feb 23, 2017 | 8.597 | 8.630 | 8.576 | 8.592 | 210,952 | +0.02(+0.25%) |
Feb 22, 2017 | 8.554 | 8.570 | 8.549 | 8.570 | 156,271 | +0.02(+0.19%) |
Feb 21, 2017 | 8.500 | 8.554 | 8.495 | 8.554 | 132,387 | +0.06(+0.76%) |
Feb 17, 2017 | 8.489 | 8.489 | 8.489 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 8.565 | 8.597 | 8.484 | 8.484 | 162,775 | -0.10(-1.13%) |
Feb 15, 2017 | 8.559 | 8.608 | 8.536 | 8.581 | 194,951 | +0.04(+0.44%) |
Feb 14, 2017 | 8.527 | 8.549 | 8.514 | 8.543 | 167,098 | +0.02(+0.19%) |
Feb 13, 2017 | 8.565 | 8.565 | 8.495 | 8.527 | 152,934 | -0.01(-0.06%) |
Feb 10, 2017 | 8.559 | 8.559 | 8.506 | 8.532 | 236,700 | -0.02(-0.19%) |
Feb 09, 2017 | 8.597 | 8.650 | 8.516 | 8.549 | 246,904 | -0.04(-0.44%) |
Feb 08, 2017 | 8.565 | 8.586 | 8.543 | 8.586 | 187,269 | +0.02(+0.25%) |
Feb 07, 2017 | 8.522 | 8.565 | 8.506 | 8.565 | 185,898 | +0.04(+0.50%) |
Feb 06, 2017 | 8.565 | 8.567 | 8.506 | 8.522 | 140,489 | -0.05(-0.56%) |
Feb 03, 2017 | 8.618 | 8.618 | 8.549 | 8.570 | 137,467 | -0.02(-0.25%) |
Feb 02, 2017 | 8.554 | 8.763 | 8.554 | 8.591 | 116,749 | +0.06(+0.75%) |