Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.985 | 9.026 | 8.954 | 9.021 | 2,675,943 | +0.07(+0.80%) |
Apr 27, 2017 | 8.980 | 9.021 | 8.949 | 8.949 | 1,991,566 | -0.01(-0.11%) |
Apr 26, 2017 | 8.954 | 9.010 | 8.939 | 8.959 | 2,099,450 | +0.02(+0.17%) |
Apr 25, 2017 | 8.954 | 8.978 | 8.939 | 8.944 | 2,243,476 | +0.02(+0.17%) |
Apr 24, 2017 | 8.959 | 8.975 | 8.913 | 8.928 | 3,766,853 | +0.01(+0.11%) |
Apr 21, 2017 | 8.954 | 8.995 | 8.903 | 8.918 | 2,889,452 | -0.02(-0.17%) |
Apr 20, 2017 | 8.887 | 8.944 | 8.882 | 8.934 | 2,410,095 | +0.03(+0.29%) |
Apr 19, 2017 | 8.944 | 8.969 | 8.893 | 8.908 | 1,854,666 | -0.02(-0.23%) |
Apr 18, 2017 | 8.944 | 8.959 | 8.887 | 8.928 | 2,500,330 | -0.05(-0.57%) |
Apr 17, 2017 | 8.944 | 8.985 | 8.918 | 8.980 | 1,982,540 | +0.03(+0.31%) |
Apr 13, 2017 | 8.985 | 9.016 | 8.944 | 8.952 | 2,411,160 | -0.03(-0.37%) |
Apr 12, 2017 | 9.000 | 9.016 | 8.969 | 8.985 | 2,457,410 | -0.04(-0.40%) |
Apr 11, 2017 | 8.975 | 9.021 | 8.964 | 9.021 | 2,257,166 | +0.05(+0.51%) |
Apr 10, 2017 | 9.021 | 9.046 | 8.944 | 8.975 | 3,792,685 | -0.04(-0.45%) |
Apr 07, 2017 | 9.005 | 9.072 | 8.990 | 9.016 | 2,257,512 | -0.03(-0.28%) |
Apr 06, 2017 | 8.985 | 9.072 | 8.954 | 9.041 | 3,468,623 | +0.05(+0.51%) |
Apr 05, 2017 | 9.026 | 9.051 | 8.964 | 8.995 | 3,929,861 | -0.02(-0.17%) |
Apr 04, 2017 | 8.939 | 9.044 | 8.939 | 9.010 | 4,037,204 | +0.05(+0.57%) |
Apr 03, 2017 | 8.918 | 8.980 | 8.899 | 8.959 | 3,407,377 | +0.05(+0.58%) |
Mar 31, 2017 | 8.918 | 9.021 | 8.872 | 8.908 | 10,195,092 | +0.04(+0.40%) |
Mar 30, 2017 | 8.877 | 8.898 | 8.831 | 8.872 | 3,143,997 | +0.02(+0.17%) |
Mar 29, 2017 | 8.867 | 8.908 | 8.826 | 8.857 | 3,127,220 | +0.00(+0.00%) |
Mar 28, 2017 | 8.877 | 8.926 | 8.841 | 8.857 | 4,296,930 | -0.01(-0.06%) |
Mar 27, 2017 | 8.841 | 8.903 | 8.800 | 8.862 | 3,802,413 | -0.04(-0.46%) |
Mar 24, 2017 | 8.887 | 8.964 | 8.857 | 8.903 | 2,653,672 | +0.02(+0.17%) |
Mar 23, 2017 | 8.887 | 8.923 | 8.846 | 8.887 | 3,156,578 | +0.03(+0.35%) |
Mar 22, 2017 | 8.821 | 8.918 | 8.800 | 8.857 | 3,635,082 | +0.02(+0.23%) |
Mar 21, 2017 | 8.959 | 8.995 | 8.805 | 8.836 | 2,927,730 | -0.10(-1.15%) |
Mar 20, 2017 | 8.836 | 8.964 | 8.831 | 8.939 | 4,652,231 | +0.11(+1.22%) |
Mar 17, 2017 | 8.826 | 8.852 | 8.811 | 8.831 | 2,872,938 | +0.03(+0.29%) |
Mar 16, 2017 | 8.949 | 8.949 | 8.805 | 8.805 | 4,310,357 | -0.06(-0.69%) |
Mar 15, 2017 | 8.805 | 8.882 | 8.800 | 8.867 | 7,478,866 | +0.06(+0.64%) |
Mar 14, 2017 | 8.831 | 8.862 | 8.781 | 8.811 | 5,445,282 | -0.02(-0.23%) |
Mar 13, 2017 | 8.862 | 8.887 | 8.775 | 8.831 | 6,861,265 | -0.03(-0.29%) |
Mar 10, 2017 | 8.857 | 8.902 | 8.817 | 8.857 | 5,321,446 | +0.03(+0.28%) |
Mar 09, 2017 | 8.902 | 8.902 | 8.807 | 8.832 | 5,660,335 | -0.05(-0.56%) |
Mar 08, 2017 | 8.897 | 8.922 | 8.867 | 8.882 | 4,997,296 | -0.01(-0.06%) |
Mar 07, 2017 | 8.892 | 8.914 | 8.867 | 8.887 | 4,855,561 | +0.01(+0.06%) |
Mar 06, 2017 | 8.912 | 8.922 | 8.877 | 8.882 | 4,084,140 | -0.02(-0.23%) |
Mar 03, 2017 | 8.927 | 8.927 | 8.887 | 8.902 | 4,576,615 | -0.02(-0.17%) |
Mar 02, 2017 | 8.942 | 8.947 | 8.882 | 8.917 | 5,586,369 | -0.02(-0.17%) |
Mar 01, 2017 | 8.952 | 8.962 | 8.912 | 8.932 | 6,049,271 | +0.03(+0.34%) |
Feb 28, 2017 | 8.922 | 8.932 | 8.872 | 8.902 | 4,478,384 | -0.02(-0.22%) |
Feb 27, 2017 | 8.932 | 8.932 | 8.873 | 8.922 | 5,360,175 | +0.00(+0.00%) |
Feb 24, 2017 | 8.887 | 8.922 | 8.847 | 8.922 | 5,156,116 | +0.01(+0.06%) |
Feb 23, 2017 | 8.952 | 8.957 | 8.892 | 8.917 | 7,192,384 | +0.02(+0.17%) |
Feb 22, 2017 | 8.882 | 8.922 | 8.852 | 8.902 | 8,120,042 | +0.03(+0.28%) |
Feb 21, 2017 | 8.887 | 8.902 | 8.857 | 8.877 | 7,553,990 | +0.02(+0.23%) |
Feb 17, 2017 | 8.857 | 8.857 | 8.857 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.817 | 8.892 | 8.812 | 8.872 | 5,163,240 | +0.01(+0.06%) |
Feb 15, 2017 | 8.822 | 8.867 | 8.792 | 8.867 | 5,763,784 | +0.05(+0.51%) |
Feb 14, 2017 | 8.802 | 8.837 | 8.776 | 8.822 | 8,857,524 | +0.01(+0.06%) |
Feb 13, 2017 | 8.756 | 8.827 | 8.751 | 8.817 | 11,014,285 | +0.06(+0.63%) |
Feb 10, 2017 | 8.726 | 8.797 | 8.691 | 8.761 | 5,107,712 | +0.05(+0.52%) |
Feb 09, 2017 | 8.711 | 8.731 | 8.689 | 8.716 | 3,089,841 | +0.04(+0.40%) |
Feb 08, 2017 | 8.691 | 8.716 | 8.583 | 8.681 | 5,009,765 | -0.04(-0.40%) |
Feb 07, 2017 | 8.671 | 8.726 | 8.631 | 8.716 | 4,848,732 | +0.04(+0.46%) |
Feb 06, 2017 | 8.526 | 8.696 | 8.526 | 8.676 | 5,390,072 | +0.08(+0.93%) |
Feb 03, 2017 | 8.501 | 8.661 | 8.481 | 8.596 | 4,510,620 | +0.13(+1.48%) |
Feb 02, 2017 | 8.511 | 8.536 | 8.435 | 8.471 | 4,349,005 | -0.04(-0.47%) |