Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.013 | 9.083 | 8.885 | 8.915 | 1,162,549 | -0.11(-1.22%) |
Apr 27, 2017 | 9.110 | 9.153 | 8.927 | 9.025 | 820,027 | -0.04(-0.40%) |
Apr 26, 2017 | 9.019 | 9.135 | 9.001 | 9.061 | 1,045,997 | +0.02(+0.20%) |
Apr 25, 2017 | 9.128 | 9.177 | 9.031 | 9.043 | 826,701 | -0.06(-0.67%) |
Apr 24, 2017 | 9.141 | 9.183 | 9.092 | 9.104 | 652,204 | +0.10(+1.15%) |
Apr 21, 2017 | 8.976 | 9.031 | 8.915 | 9.001 | 738,244 | +0.02(+0.27%) |
Apr 20, 2017 | 8.933 | 8.988 | 8.915 | 8.976 | 678,946 | +0.08(+0.89%) |
Apr 19, 2017 | 8.866 | 8.952 | 8.866 | 8.897 | 761,046 | +0.06(+0.72%) |
Apr 18, 2017 | 8.806 | 8.866 | 8.769 | 8.833 | 634,172 | +0.00(+0.03%) |
Apr 17, 2017 | 8.726 | 8.830 | 8.693 | 8.830 | 534,901 | +0.12(+1.33%) |
Apr 13, 2017 | 8.799 | 8.830 | 8.714 | 8.714 | 680,600 | -0.13(-1.45%) |
Apr 12, 2017 | 8.879 | 8.903 | 8.787 | 8.842 | 563,889 | -0.06(-0.68%) |
Apr 11, 2017 | 8.775 | 8.915 | 8.775 | 8.903 | 604,078 | +0.09(+0.97%) |
Apr 10, 2017 | 8.842 | 8.915 | 8.781 | 8.818 | 789,029 | -0.01(-0.10%) |
Apr 07, 2017 | 8.781 | 8.866 | 8.763 | 8.827 | 1,442,956 | -0.01(-0.10%) |
Apr 06, 2017 | 8.818 | 8.860 | 8.745 | 8.836 | 904,922 | +0.04(+0.42%) |
Apr 05, 2017 | 8.970 | 9.007 | 8.787 | 8.799 | 844,746 | -0.12(-1.37%) |
Apr 04, 2017 | 8.909 | 8.979 | 8.897 | 8.921 | 973,756 | -0.01(-0.07%) |
Apr 03, 2017 | 8.940 | 9.138 | 8.897 | 8.927 | 1,213,698 | +0.01(+0.14%) |
Mar 31, 2017 | 8.927 | 8.982 | 8.897 | 8.915 | 1,135,265 | -0.02(-0.20%) |
Mar 30, 2017 | 8.842 | 8.970 | 8.842 | 8.933 | 729,136 | +0.09(+1.03%) |
Mar 29, 2017 | 8.848 | 8.873 | 8.769 | 8.842 | 1,072,596 | -0.01(-0.14%) |
Mar 28, 2017 | 8.812 | 8.897 | 8.763 | 8.854 | 1,059,901 | +0.03(+0.35%) |
Mar 27, 2017 | 8.653 | 8.836 | 8.634 | 8.824 | 866,790 | +0.05(+0.63%) |
Mar 24, 2017 | 8.879 | 8.897 | 8.745 | 8.769 | 1,074,370 | -0.07(-0.83%) |
Mar 23, 2017 | 8.793 | 8.927 | 8.787 | 8.842 | 1,046,877 | +0.06(+0.69%) |
Mar 22, 2017 | 8.757 | 8.827 | 8.726 | 8.781 | 1,406,855 | -0.02(-0.28%) |
Mar 21, 2017 | 9.055 | 9.055 | 8.757 | 8.806 | 1,899,930 | -0.20(-2.17%) |
Mar 20, 2017 | 9.110 | 9.110 | 8.994 | 9.001 | 692,522 | -0.12(-1.27%) |
Mar 17, 2017 | 9.013 | 9.159 | 9.007 | 9.116 | 1,813,626 | +0.07(+0.74%) |
Mar 16, 2017 | 9.031 | 9.086 | 9.031 | 9.049 | 747,675 | +0.03(+0.34%) |
Mar 15, 2017 | 9.049 | 9.086 | 8.982 | 9.019 | 646,111 | -0.01(-0.13%) |
Mar 14, 2017 | 9.013 | 9.043 | 8.964 | 9.031 | 488,141 | -0.02(-0.20%) |
Mar 13, 2017 | 8.952 | 9.089 | 8.915 | 9.049 | 1,225,546 | +0.08(+0.88%) |
Mar 10, 2017 | 8.946 | 9.001 | 8.897 | 8.970 | 656,315 | +0.02(+0.27%) |
Mar 09, 2017 | 8.933 | 9.007 | 8.927 | 8.946 | 1,186,575 | -0.01(-0.14%) |
Mar 08, 2017 | 9.092 | 9.128 | 8.958 | 8.958 | 943,361 | -0.11(-1.21%) |
Mar 07, 2017 | 9.061 | 9.135 | 9.061 | 9.068 | 652,069 | -0.04(-0.47%) |
Mar 06, 2017 | 9.171 | 9.171 | 9.068 | 9.110 | 694,736 | -0.06(-0.66%) |
Mar 03, 2017 | 9.220 | 9.263 | 9.147 | 9.171 | 739,691 | -0.02(-0.27%) |
Mar 02, 2017 | 9.330 | 9.360 | 9.189 | 9.196 | 634,330 | -0.14(-1.50%) |
Mar 01, 2017 | 9.214 | 9.366 | 9.214 | 9.336 | 909,415 | +0.14(+1.52%) |
Feb 28, 2017 | 9.263 | 9.275 | 9.159 | 9.196 | 812,100 | -0.12(-1.24%) |
Feb 27, 2017 | 9.305 | 9.348 | 9.275 | 9.311 | 665,043 | -0.01(-0.07%) |
Feb 24, 2017 | 9.305 | 9.354 | 9.272 | 9.317 | 805,383 | -0.05(-0.52%) |
Feb 23, 2017 | 9.330 | 9.369 | 9.256 | 9.366 | 1,308,717 | +0.04(+0.46%) |
Feb 22, 2017 | 9.330 | 9.409 | 9.305 | 9.323 | 1,109,209 | -0.01(-0.07%) |
Feb 21, 2017 | 9.409 | 9.415 | 9.311 | 9.330 | 659,131 | -0.06(-0.65%) |
Feb 17, 2017 | 9.391 | 9.391 | 9.391 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.275 | 9.330 | 9.226 | 9.323 | 1,210,814 | +0.07(+0.72%) |
Feb 15, 2017 | 9.238 | 9.299 | 9.220 | 9.256 | 2,088,261 | -0.01(-0.07%) |
Feb 14, 2017 | 9.263 | 9.323 | 9.199 | 9.263 | 807,716 | +0.01(+0.13%) |
Feb 13, 2017 | 9.287 | 9.330 | 9.226 | 9.250 | 622,857 | -0.01(-0.07%) |
Feb 10, 2017 | 9.281 | 9.281 | 9.165 | 9.256 | 719,011 | +0.01(+0.07%) |
Feb 09, 2017 | 9.135 | 9.275 | 9.135 | 9.250 | 1,166,858 | +0.12(+1.27%) |
Feb 08, 2017 | 9.171 | 9.214 | 9.135 | 9.135 | 779,347 | -0.07(-0.79%) |
Feb 07, 2017 | 9.220 | 9.287 | 9.183 | 9.208 | 704,866 | -0.02(-0.26%) |
Feb 06, 2017 | 9.403 | 9.439 | 9.226 | 9.232 | 1,436,461 | -0.16(-1.75%) |
Feb 03, 2017 | 9.330 | 9.427 | 9.287 | 9.397 | 993,722 | +0.13(+1.38%) |
Feb 02, 2017 | 9.311 | 9.311 | 9.226 | 9.269 | 812,190 | -0.05(-0.52%) |