Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.261 | 9.268 | 9.157 | 9.185 | 2,997,357 | -0.08(-0.82%) |
Apr 27, 2017 | 9.372 | 9.399 | 9.209 | 9.261 | 1,778,216 | -0.07(-0.74%) |
Apr 26, 2017 | 9.247 | 9.413 | 9.199 | 9.330 | 1,952,639 | +0.06(+0.67%) |
Apr 25, 2017 | 9.247 | 9.337 | 9.230 | 9.268 | 2,602,564 | +0.06(+0.68%) |
Apr 24, 2017 | 9.192 | 9.268 | 9.164 | 9.206 | 2,966,575 | +0.15(+1.60%) |
Apr 21, 2017 | 9.116 | 9.116 | 8.985 | 9.061 | 1,604,958 | -0.04(-0.46%) |
Apr 20, 2017 | 9.095 | 9.157 | 8.992 | 9.102 | 1,399,582 | +0.07(+0.77%) |
Apr 19, 2017 | 9.116 | 9.154 | 9.026 | 9.033 | 3,096,721 | -0.03(-0.31%) |
Apr 18, 2017 | 9.026 | 9.109 | 8.985 | 9.061 | 2,126,716 | +0.01(+0.08%) |
Apr 17, 2017 | 8.936 | 9.054 | 8.922 | 9.054 | 1,530,337 | +0.13(+1.47%) |
Apr 13, 2017 | 8.909 | 8.950 | 8.819 | 8.922 | 2,927,164 | +0.00(+0.00%) |
Apr 12, 2017 | 9.061 | 9.095 | 8.916 | 8.922 | 2,582,278 | -0.16(-1.75%) |
Apr 11, 2017 | 9.047 | 9.109 | 8.978 | 9.081 | 2,010,715 | +0.00(+0.00%) |
Apr 10, 2017 | 8.978 | 9.171 | 8.957 | 9.081 | 2,679,804 | +0.10(+1.15%) |
Apr 07, 2017 | 8.992 | 8.995 | 8.878 | 8.978 | 2,140,882 | -0.07(-0.76%) |
Apr 06, 2017 | 8.957 | 9.109 | 8.888 | 9.047 | 2,958,867 | +0.07(+0.77%) |
Apr 05, 2017 | 8.957 | 9.137 | 8.933 | 8.978 | 4,980,038 | +0.04(+0.46%) |
Apr 04, 2017 | 8.860 | 8.943 | 8.826 | 8.936 | 3,704,967 | +0.06(+0.70%) |
Apr 03, 2017 | 9.068 | 9.088 | 8.777 | 8.874 | 4,491,913 | -0.19(-2.06%) |
Mar 31, 2017 | 8.985 | 9.123 | 8.971 | 9.061 | 3,639,737 | +0.08(+0.85%) |
Mar 30, 2017 | 8.867 | 9.005 | 8.819 | 8.985 | 2,307,630 | +0.10(+1.17%) |
Mar 29, 2017 | 8.729 | 8.895 | 8.677 | 8.881 | 2,935,873 | +0.15(+1.74%) |
Mar 28, 2017 | 8.674 | 8.833 | 8.594 | 8.729 | 2,651,440 | +0.08(+0.96%) |
Mar 27, 2017 | 8.563 | 8.708 | 8.508 | 8.646 | 2,542,022 | -0.02(-0.24%) |
Mar 24, 2017 | 8.722 | 8.757 | 8.605 | 8.667 | 1,616,265 | -0.02(-0.24%) |
Mar 23, 2017 | 8.646 | 8.843 | 8.632 | 8.687 | 3,249,497 | +0.06(+0.64%) |
Mar 22, 2017 | 8.715 | 8.715 | 8.535 | 8.632 | 2,941,240 | -0.08(-0.95%) |
Mar 21, 2017 | 8.881 | 8.895 | 8.643 | 8.715 | 3,456,179 | -0.12(-1.33%) |
Mar 20, 2017 | 8.902 | 8.998 | 8.777 | 8.833 | 4,827,082 | -0.04(-0.47%) |
Mar 17, 2017 | 9.268 | 9.296 | 8.874 | 8.874 | 20,652,132 | -0.41(-4.46%) |
Mar 16, 2017 | 9.261 | 9.316 | 9.140 | 9.289 | 3,502,032 | +0.05(+0.52%) |
Mar 15, 2017 | 9.157 | 9.247 | 9.088 | 9.240 | 4,109,244 | +0.09(+0.98%) |
Mar 14, 2017 | 9.254 | 9.268 | 9.088 | 9.151 | 3,664,720 | -0.15(-1.63%) |
Mar 13, 2017 | 9.178 | 9.327 | 9.178 | 9.303 | 2,960,565 | +0.12(+1.28%) |
Mar 10, 2017 | 9.220 | 9.289 | 9.178 | 9.185 | 2,404,830 | +0.00(+0.00%) |
Mar 09, 2017 | 9.157 | 9.254 | 9.123 | 9.185 | 3,817,738 | +0.01(+0.15%) |
Mar 08, 2017 | 9.227 | 9.261 | 9.047 | 9.171 | 3,659,405 | +0.01(+0.15%) |
Mar 07, 2017 | 9.289 | 9.337 | 9.137 | 9.157 | 3,986,881 | -0.17(-1.78%) |
Mar 06, 2017 | 9.330 | 9.379 | 9.268 | 9.323 | 4,404,232 | -0.06(-0.59%) |
Mar 03, 2017 | 9.268 | 9.392 | 9.240 | 9.379 | 6,220,284 | +0.14(+1.50%) |
Mar 02, 2017 | 9.475 | 9.517 | 9.220 | 9.240 | 8,961,550 | -0.30(-3.12%) |
Mar 01, 2017 | 9.531 | 9.731 | 9.489 | 9.538 | 10,675,122 | +0.11(+1.17%) |
Feb 28, 2017 | 9.676 | 9.697 | 9.427 | 9.427 | 79,777,872 | -0.24(-2.50%) |
Feb 27, 2017 | 9.683 | 9.824 | 9.662 | 9.669 | 6,119,513 | -0.06(-0.57%) |
Feb 24, 2017 | 9.524 | 9.766 | 9.254 | 9.724 | 9,569,342 | +0.18(+1.88%) |
Feb 23, 2017 | 9.614 | 9.658 | 9.479 | 9.544 | 3,496,672 | -0.01(-0.14%) |
Feb 22, 2017 | 9.565 | 9.738 | 9.475 | 9.558 | 3,951,368 | +0.05(+0.51%) |
Feb 21, 2017 | 9.227 | 9.562 | 9.202 | 9.510 | 7,797,243 | +0.26(+2.76%) |
Feb 17, 2017 | 9.254 | 9.254 | 9.254 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.227 | 9.303 | 9.154 | 9.178 | 2,722,698 | -0.05(-0.52%) |
Feb 15, 2017 | 9.192 | 9.316 | 9.137 | 9.227 | 3,501,881 | +0.03(+0.36%) |
Feb 14, 2017 | 9.003 | 9.201 | 8.969 | 9.194 | 4,444,310 | +0.19(+2.12%) |
Feb 13, 2017 | 9.064 | 9.084 | 8.945 | 9.003 | 3,452,951 | +0.01(+0.15%) |
Feb 10, 2017 | 9.003 | 9.040 | 8.907 | 8.989 | 4,010,682 | +0.01(+0.08%) |
Feb 09, 2017 | 8.914 | 9.078 | 8.942 | 8.982 | 3,916,679 | +0.07(+0.76%) |
Feb 08, 2017 | 8.901 | 8.996 | 8.860 | 8.914 | 6,798,771 | +0.01(+0.08%) |
Feb 07, 2017 | 8.996 | 9.078 | 8.873 | 8.907 | 6,713,769 | -0.06(-0.68%) |
Feb 06, 2017 | 8.982 | 9.044 | 8.928 | 8.969 | 5,319,649 | -0.01(-0.15%) |
Feb 03, 2017 | 8.887 | 9.119 | 8.860 | 8.982 | 8,274,391 | +0.16(+1.85%) |
Feb 02, 2017 | 8.976 | 9.197 | 8.781 | 8.819 | 15,709,054 | -0.14(-1.52%) |