Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.733 | 9.873 | 9.708 | 9.839 | 2,503,003 | +0.07(+0.68%) |
Apr 27, 2017 | 9.866 | 9.873 | 9.703 | 9.773 | 1,490,560 | -0.06(-0.65%) |
Apr 26, 2017 | 9.797 | 9.882 | 9.739 | 9.836 | 1,645,317 | -0.05(-0.46%) |
Apr 25, 2017 | 9.661 | 9.895 | 9.635 | 9.882 | 2,074,849 | +0.21(+2.22%) |
Apr 24, 2017 | 9.791 | 9.836 | 9.655 | 9.668 | 1,609,676 | +0.01(+0.07%) |
Apr 21, 2017 | 9.745 | 9.771 | 9.635 | 9.661 | 1,120,441 | -0.05(-0.54%) |
Apr 20, 2017 | 9.732 | 9.758 | 9.674 | 9.713 | 2,078,700 | +0.06(+0.61%) |
Apr 19, 2017 | 9.726 | 9.732 | 9.629 | 9.655 | 1,983,924 | -0.05(-0.54%) |
Apr 18, 2017 | 9.642 | 9.888 | 9.603 | 9.707 | 2,781,193 | +0.09(+0.95%) |
Apr 17, 2017 | 9.460 | 9.648 | 9.460 | 9.616 | 1,791,176 | +0.27(+2.85%) |
Apr 13, 2017 | 9.505 | 9.525 | 9.349 | 9.349 | 1,783,224 | -0.14(-1.51%) |
Apr 12, 2017 | 9.512 | 9.525 | 9.440 | 9.492 | 1,357,256 | +0.00(+0.00%) |
Apr 11, 2017 | 9.382 | 9.508 | 9.284 | 9.492 | 2,541,830 | +0.11(+1.18%) |
Apr 10, 2017 | 9.434 | 9.466 | 9.343 | 9.382 | 1,851,915 | -0.04(-0.41%) |
Apr 07, 2017 | 9.466 | 9.564 | 9.356 | 9.421 | 2,081,759 | +0.00(+0.00%) |
Apr 06, 2017 | 9.505 | 9.620 | 9.414 | 9.421 | 1,758,689 | -0.14(-1.49%) |
Apr 05, 2017 | 9.629 | 9.681 | 9.531 | 9.564 | 1,675,983 | -0.05(-0.54%) |
Apr 04, 2017 | 9.590 | 9.635 | 9.466 | 9.616 | 2,374,483 | -0.13(-1.33%) |
Apr 03, 2017 | 9.713 | 9.765 | 9.674 | 9.745 | 1,988,435 | +0.13(+1.38%) |
Mar 31, 2017 | 9.600 | 9.749 | 9.510 | 9.613 | 2,669,940 | -0.03(-0.27%) |
Mar 30, 2017 | 9.652 | 9.684 | 9.568 | 9.639 | 2,142,712 | -0.01(-0.13%) |
Mar 29, 2017 | 9.600 | 9.704 | 9.561 | 9.652 | 2,128,288 | +0.10(+1.08%) |
Mar 28, 2017 | 9.646 | 9.691 | 9.529 | 9.548 | 1,762,365 | -0.08(-0.81%) |
Mar 27, 2017 | 9.561 | 9.691 | 9.545 | 9.626 | 2,008,049 | -0.05(-0.54%) |
Mar 24, 2017 | 9.561 | 9.710 | 9.542 | 9.678 | 1,319,888 | +0.14(+1.49%) |
Mar 23, 2017 | 9.510 | 9.633 | 9.490 | 9.535 | 1,328,338 | -0.09(-0.94%) |
Mar 22, 2017 | 9.574 | 9.710 | 9.529 | 9.626 | 1,591,554 | -0.03(-0.27%) |
Mar 21, 2017 | 9.833 | 9.879 | 9.594 | 9.652 | 1,819,807 | -0.17(-1.71%) |
Mar 20, 2017 | 9.626 | 9.840 | 9.626 | 9.820 | 2,440,938 | +0.23(+2.36%) |
Mar 17, 2017 | 9.756 | 9.837 | 9.571 | 9.594 | 1,724,891 | -0.10(-1.07%) |
Mar 16, 2017 | 9.671 | 9.820 | 9.639 | 9.697 | 3,489,025 | +0.19(+2.04%) |
Mar 15, 2017 | 9.257 | 9.552 | 9.166 | 9.503 | 2,879,488 | +0.21(+2.30%) |
Mar 14, 2017 | 9.277 | 9.354 | 9.173 | 9.290 | 3,055,146 | -0.05(-0.55%) |
Mar 13, 2017 | 9.302 | 9.380 | 9.251 | 9.341 | 2,521,580 | +0.06(+0.70%) |
Mar 10, 2017 | 9.412 | 9.438 | 9.238 | 9.277 | 2,747,904 | +0.06(+0.70%) |
Mar 09, 2017 | 9.335 | 9.341 | 9.192 | 9.212 | 2,103,991 | -0.03(-0.28%) |
Mar 08, 2017 | 9.412 | 9.438 | 9.238 | 9.238 | 2,147,596 | -0.22(-2.33%) |
Mar 07, 2017 | 9.600 | 9.607 | 9.451 | 9.458 | 2,125,939 | -0.06(-0.61%) |
Mar 06, 2017 | 9.678 | 9.691 | 9.516 | 9.516 | 1,919,774 | -0.05(-0.47%) |
Mar 03, 2017 | 9.387 | 9.581 | 9.296 | 9.561 | 1,492,257 | +0.23(+2.50%) |
Mar 02, 2017 | 9.568 | 9.581 | 9.299 | 9.328 | 2,837,339 | -0.26(-2.70%) |
Mar 01, 2017 | 9.406 | 9.639 | 9.361 | 9.587 | 3,365,109 | +0.28(+2.97%) |
Feb 28, 2017 | 9.569 | 9.569 | 9.285 | 9.310 | 1,896,155 | -0.26(-2.70%) |
Feb 27, 2017 | 9.524 | 9.621 | 9.491 | 9.569 | 995,455 | +0.05(+0.54%) |
Feb 24, 2017 | 9.595 | 9.750 | 9.498 | 9.517 | 2,338,922 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.818 | 9.827 | 2,699,063 | -0.05(-0.52%) |
Feb 22, 2017 | 9.892 | 9.966 | 9.835 | 9.879 | 4,052,227 | +0.22(+2.27%) |
Feb 21, 2017 | 9.756 | 9.756 | 9.646 | 9.659 | 2,579,212 | -0.08(-0.80%) |
Feb 17, 2017 | 9.737 | 9.737 | 9.737 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.905 | 9.957 | 9.763 | 9.795 | 2,331,719 | -0.23(-2.26%) |
Feb 15, 2017 | 9.905 | 10.03 | 9.860 | 10.02 | 1,427,885 | +0.13(+1.31%) |
Feb 14, 2017 | 9.898 | 9.905 | 9.711 | 9.892 | 3,017,148 | +0.08(+0.86%) |
Feb 13, 2017 | 9.853 | 9.866 | 9.756 | 9.808 | 2,921,543 | -0.07(-0.72%) |
Feb 10, 2017 | 9.898 | 9.928 | 9.837 | 9.879 | 1,843,520 | +0.05(+0.46%) |
Feb 09, 2017 | 9.950 | 10.05 | 9.795 | 9.834 | 2,076,163 | -0.09(-0.91%) |
Feb 08, 2017 | 9.737 | 9.944 | 9.737 | 9.924 | 1,791,351 | +0.14(+1.45%) |
Feb 07, 2017 | 9.756 | 9.847 | 9.705 | 9.782 | 1,847,207 | -0.07(-0.72%) |
Feb 06, 2017 | 9.789 | 9.957 | 9.769 | 9.853 | 1,569,562 | +0.03(+0.33%) |
Feb 03, 2017 | 9.866 | 9.976 | 9.808 | 9.821 | 2,342,239 | +0.03(+0.33%) |
Feb 02, 2017 | 9.789 | 9.853 | 9.653 | 9.789 | 2,332,837 | +0.03(+0.33%) |