Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.971 | 8.976 | 8.848 | 8.904 | 82,211 | -0.05(-0.52%) |
Apr 27, 2017 | 9.100 | 9.151 | 8.899 | 8.951 | 62,739 | -0.15(-1.64%) |
Apr 26, 2017 | 8.976 | 9.203 | 8.922 | 9.100 | 84,827 | +0.12(+1.37%) |
Apr 25, 2017 | 8.956 | 9.064 | 8.946 | 8.976 | 58,298 | +0.10(+1.10%) |
Apr 24, 2017 | 8.889 | 8.925 | 8.735 | 8.879 | 64,550 | +0.16(+1.89%) |
Apr 21, 2017 | 8.843 | 8.930 | 8.617 | 8.714 | 163,925 | -0.13(-1.45%) |
Apr 20, 2017 | 8.807 | 8.904 | 8.699 | 8.843 | 209,512 | +0.06(+0.70%) |
Apr 19, 2017 | 8.658 | 8.796 | 8.498 | 8.781 | 171,353 | +0.25(+2.89%) |
Apr 18, 2017 | 8.365 | 8.663 | 8.334 | 8.534 | 118,707 | +0.09(+1.10%) |
Apr 17, 2017 | 8.426 | 8.478 | 8.262 | 8.442 | 130,113 | +0.08(+0.92%) |
Apr 13, 2017 | 8.462 | 8.488 | 8.344 | 8.365 | 46,299 | -0.15(-1.75%) |
Apr 12, 2017 | 8.622 | 8.647 | 8.391 | 8.514 | 78,494 | -0.11(-1.25%) |
Apr 11, 2017 | 8.642 | 8.694 | 8.596 | 8.622 | 128,090 | -0.09(-1.06%) |
Apr 10, 2017 | 8.822 | 8.822 | 8.622 | 8.714 | 99,431 | +0.03(+0.36%) |
Apr 07, 2017 | 8.668 | 8.740 | 8.601 | 8.683 | 94,049 | -0.04(-0.47%) |
Apr 06, 2017 | 8.642 | 8.740 | 8.596 | 8.724 | 107,838 | +0.09(+1.01%) |
Apr 05, 2017 | 8.791 | 8.889 | 8.555 | 8.637 | 239,436 | -0.09(-1.00%) |
Apr 04, 2017 | 8.776 | 8.961 | 8.694 | 8.724 | 312,157 | -0.05(-0.53%) |
Apr 03, 2017 | 9.182 | 9.372 | 8.750 | 8.771 | 168,167 | -0.41(-4.48%) |
Mar 31, 2017 | 9.383 | 9.383 | 9.136 | 9.182 | 421,902 | -0.15(-1.60%) |
Mar 30, 2017 | 9.352 | 9.525 | 9.316 | 9.331 | 104,272 | -0.01(-0.11%) |
Mar 29, 2017 | 9.275 | 9.413 | 9.249 | 9.341 | 42,347 | +0.05(+0.55%) |
Mar 28, 2017 | 9.275 | 9.318 | 9.229 | 9.290 | 83,883 | -0.01(-0.06%) |
Mar 27, 2017 | 9.229 | 9.357 | 9.229 | 9.295 | 151,088 | +0.04(+0.39%) |
Mar 24, 2017 | 9.362 | 9.392 | 9.229 | 9.260 | 125,919 | -0.08(-0.82%) |
Mar 23, 2017 | 9.321 | 9.459 | 9.265 | 9.336 | 73,527 | -0.03(-0.33%) |
Mar 22, 2017 | 9.413 | 9.459 | 9.224 | 9.367 | 156,420 | -0.05(-0.49%) |
Mar 21, 2017 | 9.623 | 9.623 | 9.392 | 9.413 | 84,804 | -0.18(-1.92%) |
Mar 20, 2017 | 9.756 | 9.848 | 9.525 | 9.597 | 59,873 | -0.16(-1.68%) |
Mar 17, 2017 | 9.582 | 9.786 | 9.582 | 9.761 | 291,508 | +0.18(+1.87%) |
Mar 16, 2017 | 9.628 | 9.663 | 9.536 | 9.582 | 68,664 | -0.06(-0.58%) |
Mar 15, 2017 | 9.403 | 9.715 | 9.403 | 9.638 | 85,123 | +0.25(+2.61%) |
Mar 14, 2017 | 9.372 | 9.439 | 9.290 | 9.392 | 69,476 | +0.05(+0.49%) |
Mar 13, 2017 | 9.413 | 9.525 | 9.300 | 9.346 | 79,155 | -0.06(-0.60%) |
Mar 10, 2017 | 9.551 | 9.551 | 9.387 | 9.403 | 87,372 | -0.08(-0.81%) |
Mar 09, 2017 | 9.617 | 9.781 | 9.464 | 9.479 | 49,939 | -0.24(-2.42%) |
Mar 08, 2017 | 9.766 | 9.888 | 9.669 | 9.715 | 68,177 | -0.05(-0.52%) |
Mar 07, 2017 | 9.781 | 9.842 | 9.748 | 9.766 | 108,778 | +0.00(+0.00%) |
Mar 06, 2017 | 9.842 | 9.894 | 9.766 | 9.766 | 175,585 | -0.11(-1.09%) |
Mar 03, 2017 | 10.25 | 10.25 | 9.796 | 9.873 | 178,687 | -0.35(-3.45%) |
Mar 02, 2017 | 10.02 | 10.35 | 9.965 | 10.23 | 229,237 | +0.21(+2.09%) |
Mar 01, 2017 | 9.934 | 10.07 | 9.802 | 10.02 | 83,908 | +0.24(+2.46%) |
Feb 28, 2017 | 9.899 | 9.940 | 9.750 | 9.776 | 72,396 | -0.18(-1.80%) |
Feb 27, 2017 | 9.766 | 9.996 | 9.766 | 9.955 | 82,161 | +0.14(+1.41%) |
Feb 24, 2017 | 9.766 | 9.837 | 9.715 | 9.817 | 83,697 | +0.01(+0.05%) |
Feb 23, 2017 | 9.914 | 9.965 | 9.766 | 9.812 | 71,520 | -0.14(-1.39%) |
Feb 22, 2017 | 9.878 | 9.960 | 9.771 | 9.950 | 98,524 | +0.06(+0.62%) |
Feb 21, 2017 | 9.735 | 9.909 | 9.735 | 9.888 | 83,114 | +0.16(+1.63%) |
Feb 17, 2017 | 9.730 | 9.730 | 9.730 | 0 | -0.26(-2.56%) | |
Feb 16, 2017 | 9.837 | 10.07 | 9.837 | 9.986 | 43,618 | +0.14(+1.40%) |
Feb 15, 2017 | 9.868 | 9.904 | 9.786 | 9.848 | 69,631 | -0.03(-0.26%) |
Feb 14, 2017 | 9.970 | 9.975 | 9.842 | 9.873 | 89,482 | -0.14(-1.38%) |
Feb 13, 2017 | 10.05 | 10.14 | 9.991 | 10.01 | 104,571 | +0.03(+0.31%) |
Feb 10, 2017 | 9.740 | 10.01 | 9.725 | 9.980 | 91,970 | +0.28(+2.85%) |
Feb 09, 2017 | 9.306 | 9.776 | 9.306 | 9.704 | 116,711 | +0.35(+3.72%) |
Feb 08, 2017 | 9.387 | 9.643 | 9.321 | 9.357 | 70,153 | -0.06(-0.65%) |
Feb 07, 2017 | 9.234 | 9.439 | 9.234 | 9.418 | 97,591 | +0.18(+1.99%) |
Feb 06, 2017 | 9.346 | 9.433 | 9.208 | 9.234 | 45,519 | -0.20(-2.17%) |
Feb 03, 2017 | 9.392 | 9.454 | 9.280 | 9.439 | 61,287 | +0.13(+1.43%) |
Feb 02, 2017 | 9.239 | 9.454 | 9.238 | 9.306 | 57,448 | +0.01(+0.11%) |