Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.815 | 9.892 | 9.815 | 9.857 | 97,734 | +0.01(+0.14%) |
Apr 27, 2017 | 9.822 | 9.843 | 9.807 | 9.843 | 134,732 | +0.04(+0.36%) |
Apr 26, 2017 | 9.850 | 9.864 | 9.807 | 9.807 | 137,526 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.836 | 9.836 | 115,947 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,468 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,048 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,610 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,184 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.957 | 9.920 | 9.934 | 90,176 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,159 | -0.01(-0.07%) |
Apr 13, 2017 | 9.991 | 9.998 | 9.934 | 9.934 | 96,489 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,062 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,829 | +0.00(+0.04%) |
Apr 10, 2017 | 9.917 | 9.973 | 9.910 | 9.973 | 128,182 | +0.06(+0.64%) |
Apr 07, 2017 | 9.875 | 9.910 | 9.847 | 9.910 | 135,134 | +0.05(+0.50%) |
Apr 06, 2017 | 9.819 | 9.861 | 9.819 | 9.861 | 105,067 | +0.05(+0.50%) |
Apr 05, 2017 | 9.777 | 9.854 | 9.749 | 9.812 | 81,702 | +0.02(+0.21%) |
Apr 04, 2017 | 9.728 | 9.826 | 9.728 | 9.791 | 249,929 | -0.03(-0.29%) |
Apr 03, 2017 | 9.791 | 9.819 | 9.767 | 9.819 | 108,200 | +0.05(+0.50%) |
Mar 31, 2017 | 9.756 | 9.784 | 9.742 | 9.770 | 78,419 | +0.00(+0.00%) |
Mar 30, 2017 | 9.763 | 9.770 | 9.736 | 9.770 | 98,664 | +0.02(+0.22%) |
Mar 29, 2017 | 9.700 | 9.756 | 9.693 | 9.749 | 104,079 | +0.08(+0.80%) |
Mar 28, 2017 | 9.700 | 9.707 | 9.672 | 9.672 | 104,970 | -0.02(-0.22%) |
Mar 27, 2017 | 9.637 | 9.693 | 9.608 | 9.693 | 155,561 | +0.08(+0.80%) |
Mar 24, 2017 | 9.566 | 9.637 | 9.559 | 9.615 | 134,606 | +0.04(+0.44%) |
Mar 23, 2017 | 9.622 | 9.630 | 9.552 | 9.573 | 134,861 | -0.06(-0.58%) |
Mar 22, 2017 | 9.545 | 9.630 | 9.545 | 9.630 | 182,521 | +0.09(+0.96%) |
Mar 21, 2017 | 9.545 | 9.587 | 9.531 | 9.538 | 126,207 | +0.01(+0.07%) |
Mar 20, 2017 | 9.531 | 9.573 | 9.517 | 9.531 | 164,875 | -0.01(-0.07%) |
Mar 17, 2017 | 9.538 | 9.545 | 9.510 | 9.538 | 136,779 | +0.01(+0.07%) |
Mar 16, 2017 | 9.531 | 9.580 | 9.475 | 9.531 | 168,432 | +0.01(+0.07%) |
Mar 15, 2017 | 9.412 | 9.524 | 9.405 | 9.524 | 215,399 | +0.11(+1.19%) |
Mar 14, 2017 | 9.454 | 9.468 | 9.412 | 9.412 | 129,535 | -0.02(-0.22%) |
Mar 13, 2017 | 9.433 | 9.468 | 9.426 | 9.433 | 160,583 | -0.01(-0.11%) |
Mar 10, 2017 | 9.486 | 9.521 | 9.416 | 9.444 | 329,924 | -0.04(-0.44%) |
Mar 09, 2017 | 9.667 | 9.673 | 9.451 | 9.486 | 633,798 | -0.21(-2.16%) |
Mar 08, 2017 | 9.758 | 9.765 | 9.688 | 9.695 | 187,888 | -0.09(-0.93%) |
Mar 07, 2017 | 9.820 | 9.820 | 9.779 | 9.786 | 113,380 | -0.03(-0.36%) |
Mar 06, 2017 | 9.806 | 9.834 | 9.786 | 9.820 | 146,271 | +0.02(+0.21%) |
Mar 03, 2017 | 9.855 | 9.793 | 9.799 | 172,322 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.820 | 9.834 | 9.793 | 9.813 | 281,257 | -0.05(-0.50%) |
Mar 01, 2017 | 9.883 | 9.883 | 9.834 | 9.862 | 170,055 | -0.04(-0.42%) |
Feb 28, 2017 | 9.897 | 9.911 | 9.873 | 9.904 | 162,168 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,632 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,722 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,725 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,975 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.793 | 9.869 | 191,538 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.786 | 9.820 | 9.779 | 9.779 | 313,669 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.765 | 9.772 | 365,240 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 152,996 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,772 | +0.03(+0.29%) |
Feb 10, 2017 | 9.980 | 10.03 | 9.896 | 9.896 | 325,611 | -0.13(-1.31%) |
Feb 09, 2017 | 9.987 | 10.04 | 9.987 | 10.03 | 108,833 | +0.01(+0.07%) |
Feb 08, 2017 | 9.959 | 10.02 | 9.959 | 10.02 | 101,683 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,512 | -0.11(-1.10%) |
Feb 06, 2017 | 9.994 | 10.06 | 9.966 | 10.05 | 135,692 | +0.05(+0.48%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,684 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.876 | 9.896 | 94,225 | -0.01(-0.07%) |