Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.957 | 9.957 | 9.502 | 9.530 | 581,537 | -0.39(-3.89%) |
Apr 27, 2017 | 10.12 | 10.12 | 9.737 | 9.916 | 451,568 | -0.21(-2.04%) |
Apr 26, 2017 | 9.819 | 10.15 | 9.819 | 10.12 | 413,040 | +0.18(+1.80%) |
Apr 25, 2017 | 9.888 | 10.05 | 9.888 | 9.943 | 375,933 | +0.03(+0.28%) |
Apr 24, 2017 | 9.805 | 9.916 | 9.750 | 9.916 | 269,669 | +0.12(+1.27%) |
Apr 21, 2017 | 9.805 | 9.916 | 9.771 | 9.792 | 327,291 | +0.01(+0.14%) |
Apr 20, 2017 | 9.792 | 9.888 | 9.723 | 9.778 | 223,453 | -0.03(-0.28%) |
Apr 19, 2017 | 9.792 | 9.833 | 9.771 | 9.805 | 236,567 | +0.01(+0.14%) |
Apr 18, 2017 | 9.764 | 9.819 | 9.730 | 9.792 | 209,075 | +0.03(+0.28%) |
Apr 17, 2017 | 9.599 | 9.764 | 9.599 | 9.764 | 211,032 | +0.18(+1.87%) |
Apr 13, 2017 | 9.585 | 9.626 | 9.544 | 9.585 | 180,930 | -0.01(-0.14%) |
Apr 12, 2017 | 9.599 | 9.613 | 9.544 | 9.599 | 99,874 | -0.03(-0.29%) |
Apr 11, 2017 | 9.489 | 9.681 | 9.461 | 9.626 | 207,179 | +0.14(+1.45%) |
Apr 10, 2017 | 9.502 | 9.544 | 9.440 | 9.489 | 290,098 | -0.01(-0.14%) |
Apr 07, 2017 | 9.489 | 9.544 | 9.392 | 9.502 | 292,928 | +0.01(+0.15%) |
Apr 06, 2017 | 9.337 | 9.489 | 9.255 | 9.489 | 317,722 | +0.12(+1.32%) |
Apr 05, 2017 | 9.447 | 9.475 | 9.323 | 9.365 | 230,123 | -0.08(-0.87%) |
Apr 04, 2017 | 9.516 | 9.516 | 9.420 | 9.447 | 199,094 | -0.07(-0.72%) |
Apr 03, 2017 | 9.516 | 9.557 | 9.420 | 9.516 | 287,362 | +0.00(+0.00%) |
Mar 31, 2017 | 9.489 | 9.543 | 9.395 | 9.516 | 581,128 | +0.03(+0.28%) |
Mar 30, 2017 | 9.436 | 9.489 | 9.369 | 9.489 | 269,357 | +0.04(+0.43%) |
Mar 29, 2017 | 9.288 | 9.462 | 9.261 | 9.449 | 276,282 | +0.17(+1.88%) |
Mar 28, 2017 | 9.194 | 9.288 | 9.167 | 9.275 | 254,229 | +0.11(+1.17%) |
Mar 27, 2017 | 9.127 | 9.181 | 9.080 | 9.167 | 203,464 | +0.04(+0.44%) |
Mar 24, 2017 | 9.207 | 9.234 | 9.073 | 9.127 | 268,159 | -0.07(-0.73%) |
Mar 23, 2017 | 9.100 | 9.261 | 9.046 | 9.194 | 337,220 | -0.01(-0.15%) |
Mar 22, 2017 | 9.207 | 9.234 | 9.107 | 9.207 | 204,432 | +0.01(+0.15%) |
Mar 21, 2017 | 9.261 | 9.301 | 9.194 | 9.194 | 156,449 | -0.05(-0.58%) |
Mar 20, 2017 | 9.248 | 9.288 | 9.127 | 9.248 | 129,901 | -0.01(-0.14%) |
Mar 17, 2017 | 9.248 | 9.342 | 9.207 | 9.261 | 655,247 | +0.05(+0.58%) |
Mar 16, 2017 | 9.207 | 9.246 | 9.167 | 9.207 | 148,144 | +0.00(+0.00%) |
Mar 15, 2017 | 9.114 | 9.234 | 9.087 | 9.207 | 243,339 | +0.16(+1.78%) |
Mar 14, 2017 | 9.060 | 9.100 | 9.006 | 9.046 | 219,901 | +0.01(+0.15%) |
Mar 13, 2017 | 9.020 | 9.114 | 9.006 | 9.033 | 99,670 | +0.01(+0.15%) |
Mar 10, 2017 | 9.033 | 9.100 | 8.979 | 9.020 | 166,957 | +0.05(+0.60%) |
Mar 09, 2017 | 9.020 | 9.100 | 8.966 | 8.966 | 153,540 | -0.04(-0.45%) |
Mar 08, 2017 | 9.221 | 9.221 | 8.993 | 9.006 | 215,165 | -0.23(-2.47%) |
Mar 07, 2017 | 9.288 | 9.301 | 9.221 | 9.234 | 122,125 | -0.03(-0.29%) |
Mar 06, 2017 | 9.288 | 9.301 | 9.207 | 9.261 | 136,746 | -0.03(-0.29%) |
Mar 03, 2017 | 9.328 | 9.328 | 9.181 | 9.288 | 171,067 | -0.01(-0.14%) |
Mar 02, 2017 | 9.288 | 9.369 | 9.275 | 9.301 | 233,397 | +0.01(+0.14%) |
Mar 01, 2017 | 9.181 | 9.342 | 9.154 | 9.288 | 235,477 | +0.08(+0.87%) |
Feb 28, 2017 | 9.221 | 9.301 | 9.156 | 9.207 | 258,163 | -0.01(-0.15%) |
Feb 27, 2017 | 9.261 | 9.301 | 9.221 | 9.221 | 182,021 | -0.03(-0.29%) |
Feb 24, 2017 | 9.342 | 9.342 | 9.214 | 9.248 | 155,104 | -0.07(-0.72%) |
Feb 23, 2017 | 9.261 | 9.328 | 9.261 | 9.315 | 196,119 | +0.04(+0.43%) |
Feb 22, 2017 | 9.234 | 9.301 | 9.194 | 9.275 | 177,506 | +0.04(+0.44%) |
Feb 21, 2017 | 9.127 | 9.275 | 9.100 | 9.234 | 262,345 | +0.13(+1.47%) |
Feb 17, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 9.006 | 9.127 | 8.979 | 9.087 | 431,458 | +0.11(+1.20%) |
Feb 15, 2017 | 8.952 | 9.020 | 8.912 | 8.979 | 412,926 | +0.01(+0.15%) |
Feb 14, 2017 | 9.046 | 9.060 | 8.926 | 8.966 | 254,616 | -0.05(-0.60%) |
Feb 13, 2017 | 8.952 | 9.033 | 8.952 | 9.020 | 167,216 | +0.08(+0.90%) |
Feb 10, 2017 | 8.952 | 8.993 | 8.912 | 8.939 | 362,690 | +0.03(+0.30%) |
Feb 09, 2017 | 8.926 | 8.979 | 8.899 | 8.912 | 88,999 | -0.01(-0.15%) |
Feb 08, 2017 | 9.033 | 9.033 | 8.899 | 8.926 | 145,134 | -0.04(-0.45%) |
Feb 07, 2017 | 9.033 | 9.046 | 8.899 | 8.966 | 183,934 | -0.03(-0.30%) |
Feb 06, 2017 | 9.006 | 9.060 | 8.979 | 8.993 | 165,727 | +0.00(+0.00%) |
Feb 03, 2017 | 8.993 | 9.020 | 8.939 | 8.993 | 167,181 | +0.07(+0.75%) |
Feb 02, 2017 | 8.926 | 9.006 | 8.899 | 8.926 | 89,153 | +0.01(+0.15%) |