Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.06 | 10.06 | 9.602 | 9.630 | 575,493 | -0.39(-3.89%) |
Apr 27, 2017 | 10.23 | 10.23 | 9.839 | 10.02 | 446,876 | -0.21(-2.04%) |
Apr 26, 2017 | 9.922 | 10.26 | 9.922 | 10.23 | 408,748 | +0.18(+1.80%) |
Apr 25, 2017 | 9.992 | 10.16 | 9.992 | 10.05 | 372,026 | +0.03(+0.28%) |
Apr 24, 2017 | 9.908 | 10.02 | 9.853 | 10.02 | 266,866 | +0.13(+1.27%) |
Apr 21, 2017 | 9.908 | 10.02 | 9.874 | 9.894 | 323,890 | +0.01(+0.14%) |
Apr 20, 2017 | 9.894 | 9.992 | 9.825 | 9.881 | 221,131 | -0.03(-0.28%) |
Apr 19, 2017 | 9.894 | 9.936 | 9.874 | 9.908 | 234,108 | +0.01(+0.14%) |
Apr 18, 2017 | 9.867 | 9.922 | 9.832 | 9.894 | 206,903 | +0.03(+0.28%) |
Apr 17, 2017 | 9.700 | 9.867 | 9.700 | 9.867 | 208,839 | +0.18(+1.87%) |
Apr 13, 2017 | 9.686 | 9.727 | 9.644 | 9.686 | 179,050 | -0.01(-0.14%) |
Apr 12, 2017 | 9.700 | 9.714 | 9.644 | 9.700 | 98,836 | -0.03(-0.29%) |
Apr 11, 2017 | 9.588 | 9.783 | 9.560 | 9.727 | 205,026 | +0.14(+1.45%) |
Apr 10, 2017 | 9.602 | 9.644 | 9.540 | 9.588 | 287,083 | -0.01(-0.14%) |
Apr 07, 2017 | 9.588 | 9.644 | 9.491 | 9.602 | 289,884 | +0.01(+0.15%) |
Apr 06, 2017 | 9.435 | 9.588 | 9.352 | 9.588 | 314,420 | +0.13(+1.32%) |
Apr 05, 2017 | 9.547 | 9.574 | 9.421 | 9.463 | 227,732 | -0.08(-0.87%) |
Apr 04, 2017 | 9.616 | 9.616 | 9.519 | 9.547 | 197,025 | -0.07(-0.72%) |
Apr 03, 2017 | 9.616 | 9.658 | 9.519 | 9.616 | 284,376 | +0.00(+0.00%) |
Mar 31, 2017 | 9.589 | 9.643 | 9.494 | 9.616 | 575,089 | +0.03(+0.28%) |
Mar 30, 2017 | 9.535 | 9.589 | 9.467 | 9.589 | 266,558 | +0.04(+0.43%) |
Mar 29, 2017 | 9.386 | 9.562 | 9.358 | 9.548 | 273,411 | +0.18(+1.88%) |
Mar 28, 2017 | 9.291 | 9.386 | 9.263 | 9.372 | 251,587 | +0.11(+1.17%) |
Mar 27, 2017 | 9.223 | 9.277 | 9.175 | 9.263 | 201,349 | +0.04(+0.44%) |
Mar 24, 2017 | 9.304 | 9.331 | 9.169 | 9.223 | 265,372 | -0.07(-0.73%) |
Mar 23, 2017 | 9.196 | 9.358 | 9.141 | 9.291 | 333,715 | -0.01(-0.15%) |
Mar 22, 2017 | 9.304 | 9.331 | 9.202 | 9.304 | 202,308 | +0.01(+0.15%) |
Mar 21, 2017 | 9.358 | 9.399 | 9.291 | 9.291 | 154,823 | -0.05(-0.58%) |
Mar 20, 2017 | 9.345 | 9.386 | 9.223 | 9.345 | 128,552 | -0.01(-0.14%) |
Mar 17, 2017 | 9.345 | 9.440 | 9.304 | 9.358 | 648,437 | +0.05(+0.58%) |
Mar 16, 2017 | 9.304 | 9.343 | 9.264 | 9.304 | 146,604 | +0.00(+0.00%) |
Mar 15, 2017 | 9.209 | 9.331 | 9.182 | 9.304 | 240,810 | +0.16(+1.78%) |
Mar 14, 2017 | 9.155 | 9.196 | 9.101 | 9.141 | 217,616 | +0.01(+0.15%) |
Mar 13, 2017 | 9.114 | 9.209 | 9.101 | 9.128 | 98,634 | +0.01(+0.15%) |
Mar 10, 2017 | 9.128 | 9.196 | 9.074 | 9.114 | 165,222 | +0.05(+0.60%) |
Mar 09, 2017 | 9.114 | 9.196 | 9.060 | 9.060 | 151,944 | -0.04(-0.45%) |
Mar 08, 2017 | 9.318 | 9.318 | 9.087 | 9.101 | 212,929 | -0.23(-2.47%) |
Mar 07, 2017 | 9.386 | 9.399 | 9.318 | 9.331 | 120,856 | -0.03(-0.29%) |
Mar 06, 2017 | 9.386 | 9.399 | 9.304 | 9.358 | 135,325 | -0.03(-0.29%) |
Mar 03, 2017 | 9.426 | 9.426 | 9.277 | 9.386 | 169,289 | -0.01(-0.14%) |
Mar 02, 2017 | 9.386 | 9.467 | 9.372 | 9.399 | 230,971 | +0.01(+0.14%) |
Mar 01, 2017 | 9.277 | 9.440 | 9.250 | 9.386 | 233,030 | +0.08(+0.87%) |
Feb 28, 2017 | 9.318 | 9.399 | 9.252 | 9.304 | 255,481 | -0.01(-0.15%) |
Feb 27, 2017 | 9.358 | 9.399 | 9.318 | 9.318 | 180,130 | -0.03(-0.29%) |
Feb 24, 2017 | 9.440 | 9.440 | 9.311 | 9.345 | 153,492 | -0.07(-0.72%) |
Feb 23, 2017 | 9.358 | 9.426 | 9.358 | 9.413 | 194,081 | +0.04(+0.43%) |
Feb 22, 2017 | 9.331 | 9.399 | 9.291 | 9.372 | 175,662 | +0.04(+0.44%) |
Feb 21, 2017 | 9.223 | 9.372 | 9.196 | 9.331 | 259,618 | +0.14(+1.47%) |
Feb 17, 2017 | 9.196 | 9.196 | 9.196 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 9.101 | 9.223 | 9.074 | 9.182 | 426,975 | +0.11(+1.20%) |
Feb 15, 2017 | 9.046 | 9.114 | 9.006 | 9.074 | 408,635 | +0.01(+0.15%) |
Feb 14, 2017 | 9.141 | 9.155 | 9.019 | 9.060 | 251,970 | -0.05(-0.60%) |
Feb 13, 2017 | 9.046 | 9.128 | 9.046 | 9.114 | 165,479 | +0.08(+0.90%) |
Feb 10, 2017 | 9.046 | 9.087 | 9.006 | 9.033 | 358,921 | +0.03(+0.30%) |
Feb 09, 2017 | 9.019 | 9.074 | 8.992 | 9.006 | 88,074 | -0.01(-0.15%) |
Feb 08, 2017 | 9.128 | 9.128 | 8.992 | 9.019 | 143,626 | -0.04(-0.45%) |
Feb 07, 2017 | 9.128 | 9.141 | 8.992 | 9.060 | 182,022 | -0.03(-0.30%) |
Feb 06, 2017 | 9.101 | 9.155 | 9.074 | 9.087 | 164,005 | +0.00(+0.00%) |
Feb 03, 2017 | 9.087 | 9.114 | 9.033 | 9.087 | 165,444 | +0.07(+0.75%) |
Feb 02, 2017 | 9.019 | 9.101 | 8.992 | 9.019 | 88,227 | +0.01(+0.15%) |