Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.835 | 9.835 | 9.637 | 9.699 | 195,159 | -0.14(-1.45%) |
Apr 27, 2017 | 9.923 | 9.957 | 9.835 | 9.841 | 236,356 | -0.06(-0.62%) |
Apr 26, 2017 | 9.896 | 9.971 | 9.821 | 9.903 | 362,245 | +0.02(+0.21%) |
Apr 25, 2017 | 9.862 | 9.971 | 9.848 | 9.882 | 253,550 | +0.03(+0.28%) |
Apr 24, 2017 | 9.943 | 9.971 | 9.794 | 9.855 | 258,681 | -0.07(-0.69%) |
Apr 21, 2017 | 9.984 | 10.05 | 9.896 | 9.923 | 354,383 | -0.03(-0.34%) |
Apr 20, 2017 | 9.875 | 9.984 | 9.828 | 9.957 | 232,370 | +0.06(+0.62%) |
Apr 19, 2017 | 9.943 | 9.981 | 9.862 | 9.896 | 250,959 | -0.05(-0.55%) |
Apr 18, 2017 | 9.739 | 9.998 | 9.692 | 9.950 | 442,175 | +0.20(+2.02%) |
Apr 17, 2017 | 9.733 | 9.814 | 9.685 | 9.753 | 285,058 | +0.03(+0.35%) |
Apr 13, 2017 | 9.794 | 9.814 | 9.676 | 9.719 | 279,267 | -0.06(-0.63%) |
Apr 12, 2017 | 9.821 | 9.821 | 9.699 | 9.780 | 278,065 | +0.01(+0.07%) |
Apr 11, 2017 | 9.522 | 9.787 | 9.494 | 9.773 | 262,981 | +0.25(+2.64%) |
Apr 10, 2017 | 9.467 | 9.549 | 9.433 | 9.522 | 173,235 | +0.04(+0.43%) |
Apr 07, 2017 | 9.535 | 9.536 | 9.454 | 9.481 | 119,333 | -0.04(-0.43%) |
Apr 06, 2017 | 9.433 | 9.522 | 9.352 | 9.522 | 238,845 | +0.11(+1.16%) |
Apr 05, 2017 | 9.372 | 9.440 | 9.290 | 9.413 | 265,417 | +0.05(+0.51%) |
Apr 04, 2017 | 9.352 | 9.426 | 9.318 | 9.365 | 194,458 | +0.01(+0.07%) |
Apr 03, 2017 | 9.460 | 9.460 | 9.338 | 9.358 | 199,005 | -0.09(-0.94%) |
Mar 31, 2017 | 9.311 | 9.481 | 9.290 | 9.447 | 451,784 | +0.14(+1.46%) |
Mar 30, 2017 | 9.256 | 9.352 | 9.212 | 9.311 | 400,643 | +0.06(+0.66%) |
Mar 29, 2017 | 9.148 | 9.270 | 9.134 | 9.250 | 184,015 | +0.06(+0.67%) |
Mar 28, 2017 | 9.127 | 9.209 | 9.059 | 9.188 | 219,309 | +0.04(+0.45%) |
Mar 27, 2017 | 9.188 | 9.284 | 9.046 | 9.148 | 368,263 | -0.05(-0.52%) |
Mar 24, 2017 | 9.289 | 9.303 | 9.189 | 9.195 | 194,609 | -0.07(-0.80%) |
Mar 23, 2017 | 9.128 | 9.316 | 9.068 | 9.269 | 329,165 | +0.12(+1.32%) |
Mar 22, 2017 | 9.142 | 9.195 | 8.916 | 9.148 | 433,721 | +0.01(+0.07%) |
Mar 21, 2017 | 9.202 | 9.269 | 9.135 | 9.142 | 629,315 | -0.08(-0.87%) |
Mar 20, 2017 | 9.323 | 9.370 | 9.088 | 9.222 | 399,303 | -0.14(-1.50%) |
Mar 17, 2017 | 9.215 | 9.376 | 9.175 | 9.363 | 711,597 | +0.15(+1.60%) |
Mar 16, 2017 | 9.101 | 9.269 | 9.101 | 9.215 | 331,856 | +0.07(+0.81%) |
Mar 15, 2017 | 8.960 | 9.168 | 8.960 | 9.142 | 227,557 | +0.21(+2.33%) |
Mar 14, 2017 | 8.987 | 8.987 | 8.826 | 8.934 | 330,124 | +0.01(+0.08%) |
Mar 13, 2017 | 8.900 | 8.987 | 8.880 | 8.927 | 279,669 | +0.03(+0.38%) |
Mar 10, 2017 | 8.867 | 8.905 | 8.726 | 8.893 | 395,452 | +0.08(+0.91%) |
Mar 09, 2017 | 8.974 | 9.068 | 8.813 | 8.813 | 331,309 | -0.18(-2.01%) |
Mar 08, 2017 | 9.269 | 9.336 | 8.967 | 8.994 | 605,071 | -0.34(-3.66%) |
Mar 07, 2017 | 9.356 | 9.450 | 9.296 | 9.336 | 302,881 | -0.05(-0.50%) |
Mar 06, 2017 | 9.336 | 9.410 | 9.289 | 9.383 | 218,514 | +0.00(+0.00%) |
Mar 03, 2017 | 9.370 | 9.423 | 9.222 | 9.383 | 311,021 | -0.01(-0.07%) |
Mar 02, 2017 | 9.430 | 9.443 | 9.323 | 9.390 | 256,038 | -0.04(-0.43%) |
Mar 01, 2017 | 9.356 | 9.531 | 9.350 | 9.430 | 493,769 | +0.07(+0.79%) |
Feb 28, 2017 | 9.443 | 9.490 | 9.276 | 9.356 | 1,147,332 | -0.13(-1.34%) |
Feb 27, 2017 | 9.410 | 9.514 | 9.403 | 9.484 | 417,645 | +0.03(+0.35%) |
Feb 24, 2017 | 9.449 | 9.470 | 9.329 | 9.450 | 246,794 | +0.03(+0.28%) |
Feb 23, 2017 | 9.343 | 9.443 | 9.256 | 9.423 | 293,769 | +0.09(+0.93%) |
Feb 22, 2017 | 9.316 | 9.390 | 9.222 | 9.336 | 366,871 | +0.00(+0.00%) |
Feb 21, 2017 | 9.262 | 9.370 | 9.182 | 9.336 | 346,793 | +0.08(+0.87%) |
Feb 17, 2017 | 9.256 | 9.256 | 9.256 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.162 | 9.279 | 9.162 | 9.256 | 446,056 | +0.07(+0.73%) |
Feb 15, 2017 | 9.235 | 9.464 | 9.162 | 9.189 | 548,388 | -0.07(-0.72%) |
Feb 14, 2017 | 9.276 | 9.329 | 9.195 | 9.256 | 199,647 | -0.03(-0.29%) |
Feb 13, 2017 | 9.209 | 9.309 | 9.176 | 9.282 | 250,756 | +0.08(+0.87%) |
Feb 10, 2017 | 8.987 | 9.222 | 8.934 | 9.202 | 202,755 | +0.19(+2.08%) |
Feb 09, 2017 | 8.994 | 9.316 | 8.665 | 9.014 | 434,665 | -0.08(-0.88%) |
Feb 08, 2017 | 9.108 | 9.168 | 9.054 | 9.095 | 172,996 | -0.04(-0.44%) |
Feb 07, 2017 | 9.315 | 9.329 | 9.101 | 9.135 | 156,227 | -0.09(-1.02%) |
Feb 06, 2017 | 9.256 | 9.356 | 9.222 | 9.229 | 160,150 | -0.01(-0.07%) |
Feb 03, 2017 | 9.296 | 9.343 | 9.155 | 9.235 | 567,053 | +0.02(+0.22%) |
Feb 02, 2017 | 9.115 | 9.356 | 9.115 | 9.215 | 257,835 | +0.14(+1.55%) |