Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.250 | 9.260 | 9.184 | 9.220 | 9,661 | +0.00(+0.00%) |
Apr 27, 2017 | 9.250 | 9.250 | 9.170 | 9.220 | 6,464 | -0.07(-0.75%) |
Apr 26, 2017 | 9.290 | 9.400 | 9.290 | 9.290 | 5,365 | -0.11(-1.14%) |
Apr 25, 2017 | 9.240 | 9.397 | 9.180 | 9.397 | 16,855 | +0.09(+1.00%) |
Apr 24, 2017 | 9.210 | 9.310 | 9.140 | 9.304 | 7,743 | +0.08(+0.91%) |
Apr 21, 2017 | 9.260 | 9.260 | 9.147 | 9.220 | 8,674 | -0.03(-0.32%) |
Apr 20, 2017 | 9.220 | 9.280 | 9.110 | 9.250 | 8,303 | -0.01(-0.11%) |
Apr 19, 2017 | 9.290 | 9.330 | 9.190 | 9.260 | 20,350 | -0.10(-1.07%) |
Apr 18, 2017 | 9.380 | 9.390 | 9.230 | 9.360 | 6,452 | -0.00(-0.00%) |
Apr 17, 2017 | 9.440 | 9.440 | 9.340 | 9.360 | 8,891 | -0.08(-0.87%) |
Apr 13, 2017 | 9.520 | 9.539 | 9.442 | 9.442 | 6,141 | -0.13(-1.34%) |
Apr 12, 2017 | 9.630 | 9.630 | 9.490 | 9.570 | 17,666 | -0.08(-0.83%) |
Apr 11, 2017 | 9.650 | 9.690 | 9.590 | 9.650 | 3,157 | +0.03(+0.31%) |
Apr 10, 2017 | 9.600 | 9.641 | 9.600 | 9.620 | 7,400 | +0.03(+0.35%) |
Apr 07, 2017 | 9.570 | 9.599 | 9.563 | 9.586 | 3,057 | +0.02(+0.25%) |
Apr 06, 2017 | 9.490 | 9.600 | 9.490 | 9.562 | 6,339 | +0.05(+0.55%) |
Apr 05, 2017 | 9.620 | 9.650 | 9.500 | 9.510 | 27,164 | -0.02(-0.21%) |
Apr 04, 2017 | 9.370 | 9.530 | 9.370 | 9.530 | 18,005 | +0.13(+1.38%) |
Apr 03, 2017 | 9.460 | 9.483 | 9.337 | 9.400 | 18,441 | -0.01(-0.11%) |
Mar 31, 2017 | 9.400 | 9.434 | 9.360 | 9.411 | 11,110 | +0.02(+0.22%) |
Mar 30, 2017 | 9.430 | 9.450 | 9.310 | 9.390 | 35,222 | +0.05(+0.54%) |
Mar 29, 2017 | 9.210 | 9.380 | 9.210 | 9.340 | 11,461 | +0.15(+1.63%) |
Mar 28, 2017 | 9.060 | 9.205 | 9.060 | 9.190 | 5,939 | +0.10(+1.10%) |
Mar 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 10,212 | -0.03(-0.33%) |
Mar 24, 2017 | 9.130 | 9.137 | 9.111 | 9.120 | 6,117 | +0.01(+0.11%) |
Mar 23, 2017 | 9.020 | 9.140 | 9.020 | 9.110 | 14,173 | +0.04(+0.44%) |
Mar 22, 2017 | 9.010 | 9.070 | 8.953 | 9.070 | 10,774 | +0.00(+0.00%) |
Mar 21, 2017 | 9.150 | 9.150 | 9.040 | 9.070 | 5,133 | -0.08(-0.87%) |
Mar 20, 2017 | 9.110 | 9.150 | 9.098 | 9.150 | 7,760 | -0.01(-0.12%) |
Mar 17, 2017 | 9.160 | 9.210 | 9.160 | 9.161 | 8,404 | -0.00(-0.04%) |
Mar 16, 2017 | 9.200 | 9.200 | 9.100 | 9.164 | 10,605 | -0.04(-0.39%) |
Mar 15, 2017 | 9.010 | 9.200 | 8.980 | 9.200 | 19,490 | +0.16(+1.77%) |
Mar 14, 2017 | 9.080 | 9.080 | 8.930 | 9.040 | 16,224 | -0.10(-1.09%) |
Mar 13, 2017 | 9.150 | 9.170 | 9.050 | 9.140 | 21,153 | +0.00(+0.00%) |
Mar 10, 2017 | 9.150 | 9.150 | 8.990 | 9.140 | 29,591 | -0.05(-0.54%) |
Mar 09, 2017 | 9.160 | 9.213 | 8.990 | 9.190 | 29,026 | -0.08(-0.86%) |
Mar 08, 2017 | 9.440 | 9.450 | 9.260 | 9.270 | 16,771 | -0.23(-2.42%) |
Mar 07, 2017 | 9.520 | 9.550 | 9.450 | 9.500 | 15,607 | -0.05(-0.52%) |
Mar 06, 2017 | 9.580 | 9.580 | 9.450 | 9.550 | 8,979 | -0.03(-0.31%) |
Mar 03, 2017 | 9.590 | 9.630 | 9.510 | 9.580 | 7,645 | -0.02(-0.16%) |
Mar 02, 2017 | 9.660 | 9.720 | 9.570 | 9.596 | 37,610 | -0.12(-1.28%) |
Mar 01, 2017 | 9.640 | 9.740 | 9.635 | 9.720 | 25,710 | +0.13(+1.36%) |
Feb 28, 2017 | 9.560 | 9.630 | 9.491 | 9.590 | 17,629 | +0.01(+0.10%) |
Feb 27, 2017 | 9.570 | 9.590 | 9.480 | 9.580 | 25,908 | +0.00(+0.00%) |
Feb 24, 2017 | 9.620 | 9.700 | 9.540 | 9.580 | 8,559 | -0.18(-1.84%) |
Feb 23, 2017 | 9.790 | 9.840 | 9.680 | 9.760 | 21,950 | +0.00(+0.00%) |
Feb 22, 2017 | 9.780 | 9.780 | 9.710 | 9.760 | 22,820 | -0.09(-0.93%) |
Feb 21, 2017 | 9.860 | 9.890 | 9.840 | 9.851 | 9,944 | +0.08(+0.83%) |
Feb 17, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.07(-0.71%) | |
Feb 16, 2017 | 9.970 | 9.990 | 9.830 | 9.840 | 18,193 | -0.12(-1.20%) |
Feb 15, 2017 | 9.960 | 9.960 | 9.920 | 9.960 | 10,383 | -0.02(-0.20%) |
Feb 14, 2017 | 9.960 | 10.00 | 9.880 | 9.980 | 33,288 | +0.04(+0.40%) |
Feb 13, 2017 | 9.950 | 9.950 | 9.910 | 9.940 | 5,537 | -0.01(-0.10%) |
Feb 10, 2017 | 9.990 | 10.02 | 9.900 | 9.950 | 17,239 | +0.07(+0.71%) |
Feb 09, 2017 | 9.810 | 9.892 | 9.810 | 9.880 | 8,915 | +0.10(+1.02%) |
Feb 08, 2017 | 9.750 | 9.800 | 9.601 | 9.780 | 33,456 | -0.06(-0.61%) |
Feb 07, 2017 | 9.950 | 9.950 | 9.790 | 9.840 | 21,297 | -0.12(-1.20%) |
Feb 06, 2017 | 10.05 | 10.05 | 9.950 | 9.960 | 22,080 | -0.05(-0.50%) |
Feb 03, 2017 | 10.00 | 10.08 | 9.960 | 10.01 | 12,002 | +0.07(+0.70%) |
Feb 02, 2017 | 10.01 | 10.01 | 9.890 | 9.940 | 7,060 | -0.01(-0.05%) |