Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.264 | 9.309 | 9.249 | 9.309 | 16,080 | +0.05(+0.57%) |
Apr 27, 2017 | 9.226 | 9.271 | 9.211 | 9.256 | 53,724 | -0.06(-0.65%) |
Apr 26, 2017 | 9.302 | 9.356 | 9.302 | 9.317 | 14,717 | +0.00(+0.00%) |
Apr 25, 2017 | 9.400 | 9.567 | 9.303 | 9.317 | 21,001 | -0.03(-0.32%) |
Apr 24, 2017 | 9.332 | 9.355 | 9.302 | 9.347 | 16,624 | +0.02(+0.16%) |
Apr 21, 2017 | 9.332 | 9.347 | 9.302 | 9.332 | 22,703 | +0.03(+0.33%) |
Apr 20, 2017 | 9.392 | 9.392 | 9.287 | 9.302 | 23,770 | -0.06(-0.65%) |
Apr 19, 2017 | 9.453 | 9.453 | 9.362 | 9.362 | 19,700 | -0.11(-1.20%) |
Apr 18, 2017 | 9.483 | 9.491 | 9.468 | 9.476 | 13,916 | -0.01(-0.08%) |
Apr 17, 2017 | 9.574 | 9.574 | 9.476 | 9.483 | 7,204 | -0.03(-0.32%) |
Apr 13, 2017 | 9.642 | 9.642 | 9.513 | 9.513 | 21,353 | -0.14(-1.41%) |
Apr 12, 2017 | 9.642 | 9.657 | 9.581 | 9.650 | 11,033 | +0.01(+0.08%) |
Apr 11, 2017 | 9.642 | 9.657 | 9.642 | 9.642 | 8,071 | -0.01(-0.07%) |
Apr 10, 2017 | 9.800 | 9.838 | 9.649 | 9.649 | 34,113 | -0.14(-1.39%) |
Apr 07, 2017 | 10.03 | 10.03 | 9.785 | 9.785 | 35,202 | +0.08(+0.85%) |
Apr 06, 2017 | 9.622 | 9.709 | 9.622 | 9.702 | 11,677 | +0.16(+1.71%) |
Apr 05, 2017 | 9.717 | 9.717 | 9.539 | 9.539 | 4,430 | -0.04(-0.44%) |
Apr 04, 2017 | 9.755 | 9.792 | 9.581 | 9.581 | 17,233 | -0.05(-0.47%) |
Apr 03, 2017 | 9.235 | 9.740 | 9.213 | 9.627 | 36,913 | +0.41(+4.42%) |
Mar 31, 2017 | 9.235 | 9.235 | 9.159 | 9.219 | 11,783 | +0.11(+1.24%) |
Mar 30, 2017 | 9.235 | 9.235 | 9.106 | 9.106 | 3,548 | -0.05(-0.58%) |
Mar 29, 2017 | 9.159 | 9.159 | 9.106 | 9.159 | 4,892 | -0.05(-0.49%) |
Mar 28, 2017 | 8.948 | 9.204 | 8.934 | 9.204 | 48,384 | +0.25(+2.81%) |
Mar 27, 2017 | 8.745 | 9.076 | 8.669 | 8.953 | 64,010 | +0.24(+2.74%) |
Mar 24, 2017 | 8.684 | 8.714 | 8.654 | 8.714 | 10,824 | +0.03(+0.35%) |
Mar 23, 2017 | 8.662 | 8.684 | 8.654 | 8.684 | 3,980 | +0.03(+0.36%) |
Mar 22, 2017 | 8.662 | 8.683 | 8.649 | 8.653 | 7,177 | -0.01(-0.10%) |
Mar 21, 2017 | 8.616 | 8.669 | 8.616 | 8.661 | 5,592 | +0.04(+0.52%) |
Mar 20, 2017 | 8.609 | 8.699 | 8.609 | 8.616 | 22,657 | +0.01(+0.09%) |
Mar 17, 2017 | 8.669 | 8.669 | 8.571 | 8.609 | 6,367 | +0.01(+0.09%) |
Mar 16, 2017 | 8.556 | 8.616 | 8.541 | 8.601 | 8,471 | +0.05(+0.53%) |
Mar 15, 2017 | 8.654 | 8.654 | 8.541 | 8.556 | 20,652 | +0.03(+0.35%) |
Mar 14, 2017 | 8.541 | 8.547 | 8.526 | 8.526 | 7,110 | -0.02(-0.26%) |
Mar 13, 2017 | 8.601 | 8.601 | 8.499 | 8.549 | 18,074 | +0.06(+0.67%) |
Mar 10, 2017 | 8.413 | 8.533 | 8.413 | 8.492 | 13,530 | +0.07(+0.85%) |
Mar 09, 2017 | 8.616 | 8.616 | 8.413 | 8.420 | 29,949 | -0.20(-2.27%) |
Mar 08, 2017 | 8.571 | 8.631 | 8.450 | 8.616 | 62,387 | +0.06(+0.70%) |
Mar 07, 2017 | 8.623 | 8.623 | 8.503 | 8.556 | 28,973 | -0.07(-0.78%) |
Mar 06, 2017 | 8.653 | 8.653 | 8.578 | 8.623 | 9,474 | -0.04(-0.43%) |
Mar 03, 2017 | 8.623 | 8.721 | 8.623 | 8.661 | 5,733 | -0.01(-0.09%) |
Mar 02, 2017 | 8.698 | 8.698 | 8.616 | 8.668 | 14,865 | +0.04(+0.44%) |
Mar 01, 2017 | 8.661 | 8.751 | 8.631 | 8.631 | 20,661 | -0.17(-1.88%) |
Feb 28, 2017 | 8.743 | 8.871 | 8.722 | 8.796 | 38,593 | +0.07(+0.77%) |
Feb 27, 2017 | 8.743 | 8.743 | 8.676 | 8.728 | 18,888 | -0.01(-0.09%) |
Feb 24, 2017 | 8.713 | 8.736 | 8.711 | 8.736 | 18,671 | +0.05(+0.52%) |
Feb 23, 2017 | 8.676 | 8.706 | 8.662 | 8.691 | 13,234 | +0.03(+0.35%) |
Feb 22, 2017 | 8.623 | 8.668 | 8.623 | 8.661 | 9,464 | +0.03(+0.35%) |
Feb 21, 2017 | 8.616 | 8.631 | 8.586 | 8.631 | 12,174 | +0.04(+0.44%) |
Feb 17, 2017 | 8.593 | 8.593 | 8.593 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 8.623 | 8.623 | 8.586 | 8.586 | 2,296 | -0.03(-0.35%) |
Feb 15, 2017 | 8.608 | 8.638 | 8.585 | 8.616 | 22,600 | -0.01(-0.09%) |
Feb 14, 2017 | 8.676 | 8.676 | 8.624 | 8.624 | 3,904 | -0.04(-0.48%) |
Feb 13, 2017 | 8.653 | 8.676 | 8.623 | 8.665 | 8,609 | +0.03(+0.40%) |
Feb 10, 2017 | 8.660 | 8.660 | 8.630 | 8.630 | 3,079 | -0.04(-0.44%) |
Feb 09, 2017 | 8.630 | 8.668 | 8.630 | 8.668 | 5,082 | -0.01(-0.16%) |
Feb 08, 2017 | 8.660 | 8.698 | 8.660 | 8.683 | 13,124 | +0.04(+0.43%) |
Feb 07, 2017 | 8.668 | 8.683 | 8.623 | 8.645 | 15,625 | +0.02(+0.26%) |
Feb 06, 2017 | 8.668 | 8.683 | 8.623 | 8.623 | 14,589 | -0.02(-0.26%) |
Feb 03, 2017 | 8.638 | 8.675 | 8.638 | 8.645 | 6,765 | -0.01(-0.17%) |
Feb 02, 2017 | 8.675 | 8.675 | 8.615 | 8.660 | 18,104 | -0.01(-0.17%) |