Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.810 | 9.810 | 9.735 | 9.750 | 97,998 | -0.06(-0.61%) |
Apr 27, 2017 | 9.790 | 9.840 | 9.790 | 9.810 | 35,601 | +0.22(+2.35%) |
Apr 26, 2017 | 9.480 | 9.641 | 9.390 | 9.585 | 29,324 | -0.00(-0.05%) |
Apr 25, 2017 | 9.420 | 9.590 | 9.420 | 9.590 | 18,804 | +0.25(+2.68%) |
Apr 24, 2017 | 9.300 | 9.380 | 9.300 | 9.340 | 19,480 | +0.23(+2.52%) |
Apr 21, 2017 | 9.100 | 9.160 | 9.080 | 9.110 | 9,788 | -0.05(-0.55%) |
Apr 20, 2017 | 9.150 | 9.220 | 9.125 | 9.160 | 10,090 | +0.07(+0.80%) |
Apr 19, 2017 | 9.100 | 9.125 | 9.088 | 9.088 | 4,288 | +0.01(+0.16%) |
Apr 18, 2017 | 9.050 | 9.100 | 9.040 | 9.073 | 84,114 | +0.08(+0.92%) |
Apr 17, 2017 | 8.850 | 9.190 | 8.850 | 8.990 | 35,913 | +0.05(+0.56%) |
Apr 13, 2017 | 9.004 | 9.004 | 8.940 | 8.940 | 8,159 | -0.19(-2.08%) |
Apr 12, 2017 | 9.090 | 9.130 | 9.055 | 9.130 | 18,409 | -0.04(-0.44%) |
Apr 11, 2017 | 9.260 | 9.260 | 9.170 | 9.170 | 16,472 | -0.05(-0.54%) |
Apr 10, 2017 | 9.230 | 9.270 | 9.220 | 9.220 | 6,785 | -0.00(-0.05%) |
Apr 07, 2017 | 9.240 | 9.270 | 9.200 | 9.225 | 16,198 | +0.04(+0.38%) |
Apr 06, 2017 | 9.260 | 9.260 | 9.190 | 9.190 | 8,561 | -0.04(-0.38%) |
Apr 05, 2017 | 9.300 | 9.320 | 9.210 | 9.225 | 8,728 | -0.13(-1.44%) |
Apr 04, 2017 | 9.360 | 9.390 | 9.290 | 9.360 | 17,738 | +0.05(+0.54%) |
Apr 03, 2017 | 9.240 | 9.330 | 9.220 | 9.310 | 18,062 | +0.15(+1.64%) |
Mar 31, 2017 | 9.090 | 9.190 | 9.090 | 9.160 | 188,724 | +0.07(+0.77%) |
Mar 30, 2017 | 9.000 | 9.100 | 9.000 | 9.090 | 39,161 | +0.12(+1.34%) |
Mar 29, 2017 | 8.930 | 8.990 | 8.922 | 8.970 | 24,673 | +0.12(+1.36%) |
Mar 28, 2017 | 8.780 | 8.850 | 8.760 | 8.850 | 8,501 | -0.02(-0.23%) |
Mar 27, 2017 | 8.820 | 8.870 | 8.800 | 8.870 | 6,216 | +0.15(+1.72%) |
Mar 24, 2017 | 8.720 | 8.790 | 8.680 | 8.720 | 9,258 | +0.03(+0.37%) |
Mar 23, 2017 | 8.590 | 8.720 | 8.585 | 8.688 | 15,752 | +0.13(+1.50%) |
Mar 22, 2017 | 8.570 | 8.640 | 8.520 | 8.560 | 16,758 | -0.15(-1.72%) |
Mar 21, 2017 | 8.690 | 8.820 | 8.680 | 8.710 | 14,642 | +0.06(+0.69%) |
Mar 20, 2017 | 8.670 | 8.720 | 8.650 | 8.650 | 13,067 | -0.01(-0.12%) |
Mar 17, 2017 | 8.580 | 8.700 | 8.570 | 8.660 | 20,728 | +0.10(+1.11%) |
Mar 16, 2017 | 8.590 | 8.600 | 8.510 | 8.565 | 12,929 | -0.01(-0.06%) |
Mar 15, 2017 | 8.400 | 8.570 | 8.400 | 8.570 | 8,359 | +0.11(+1.30%) |
Mar 14, 2017 | 8.390 | 8.490 | 8.390 | 8.460 | 9,269 | +0.02(+0.18%) |
Mar 13, 2017 | 8.440 | 8.470 | 8.400 | 8.445 | 13,680 | -0.04(-0.41%) |
Mar 10, 2017 | 8.410 | 8.500 | 8.390 | 8.480 | 16,877 | +0.12(+1.44%) |
Mar 09, 2017 | 8.250 | 8.390 | 8.250 | 8.360 | 18,180 | +0.15(+1.83%) |
Mar 08, 2017 | 8.190 | 8.250 | 8.180 | 8.210 | 6,154 | +0.02(+0.24%) |
Mar 07, 2017 | 8.195 | 8.260 | 8.190 | 8.190 | 14,391 | -0.16(-1.92%) |
Mar 06, 2017 | 8.340 | 8.360 | 8.300 | 8.350 | 9,789 | -0.08(-0.89%) |
Mar 03, 2017 | 8.430 | 8.430 | 8.332 | 8.425 | 14,039 | -0.06(-0.77%) |
Mar 02, 2017 | 8.510 | 8.520 | 8.470 | 8.490 | 17,846 | -0.04(-0.47%) |
Mar 01, 2017 | 8.470 | 8.560 | 8.470 | 8.530 | 19,334 | +0.10(+1.25%) |
Feb 28, 2017 | 8.420 | 8.500 | 8.420 | 8.425 | 64,122 | +0.02(+0.18%) |
Feb 27, 2017 | 8.420 | 8.445 | 8.390 | 8.410 | 12,939 | -0.19(-2.21%) |
Feb 24, 2017 | 8.590 | 8.620 | 8.570 | 8.600 | 10,622 | -0.04(-0.52%) |
Feb 23, 2017 | 8.660 | 8.660 | 8.620 | 8.645 | 8,484 | +0.00(+0.06%) |
Feb 22, 2017 | 8.615 | 8.640 | 8.600 | 8.640 | 9,211 | +0.01(+0.06%) |
Feb 21, 2017 | 8.620 | 8.660 | 8.590 | 8.635 | 22,001 | +0.06(+0.76%) |
Feb 17, 2017 | 8.570 | 8.570 | 8.570 | 0 | -0.11(-1.27%) | |
Feb 16, 2017 | 8.630 | 8.680 | 8.610 | 8.680 | 43,170 | -0.02(-0.23%) |
Feb 15, 2017 | 8.520 | 8.740 | 8.520 | 8.700 | 29,694 | +0.15(+1.75%) |
Feb 14, 2017 | 8.580 | 8.580 | 8.520 | 8.550 | 16,260 | -0.08(-0.93%) |
Feb 13, 2017 | 8.590 | 8.630 | 8.590 | 8.630 | 22,377 | +0.03(+0.40%) |
Feb 10, 2017 | 8.580 | 8.600 | 8.550 | 8.596 | 20,878 | -0.00(-0.05%) |
Feb 09, 2017 | 8.560 | 8.600 | 8.560 | 8.600 | 18,744 | +0.04(+0.53%) |
Feb 08, 2017 | 8.530 | 8.570 | 8.520 | 8.555 | 10,893 | -0.05(-0.64%) |
Feb 07, 2017 | 8.650 | 8.700 | 8.570 | 8.610 | 9,625 | -0.17(-1.94%) |
Feb 06, 2017 | 8.730 | 8.780 | 8.700 | 8.780 | 12,802 | -0.07(-0.79%) |
Feb 03, 2017 | 8.780 | 8.880 | 8.760 | 8.850 | 19,130 | +0.01(+0.16%) |
Feb 02, 2017 | 8.925 | 8.925 | 8.790 | 8.836 | 23,192 | -0.07(-0.77%) |