Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.731 | 9.871 | 9.707 | 9.838 | 2,503,380 | +0.07(+0.68%) |
Apr 27, 2017 | 9.864 | 9.871 | 9.701 | 9.771 | 1,490,785 | -0.06(-0.65%) |
Apr 26, 2017 | 9.796 | 9.880 | 9.738 | 9.835 | 1,645,565 | -0.05(-0.46%) |
Apr 25, 2017 | 9.660 | 9.893 | 9.634 | 9.880 | 2,075,162 | +0.21(+2.22%) |
Apr 24, 2017 | 9.789 | 9.835 | 9.653 | 9.666 | 1,609,918 | +0.01(+0.07%) |
Apr 21, 2017 | 9.744 | 9.770 | 9.634 | 9.660 | 1,120,610 | -0.05(-0.54%) |
Apr 20, 2017 | 9.731 | 9.757 | 9.673 | 9.712 | 2,079,014 | +0.06(+0.61%) |
Apr 19, 2017 | 9.725 | 9.731 | 9.627 | 9.653 | 1,984,223 | -0.05(-0.54%) |
Apr 18, 2017 | 9.640 | 9.887 | 9.601 | 9.705 | 2,781,612 | +0.09(+0.95%) |
Apr 17, 2017 | 9.458 | 9.647 | 9.458 | 9.614 | 1,791,446 | +0.27(+2.85%) |
Apr 13, 2017 | 9.504 | 9.523 | 9.348 | 9.348 | 1,783,492 | -0.14(-1.51%) |
Apr 12, 2017 | 9.510 | 9.523 | 9.439 | 9.491 | 1,357,460 | +0.00(+0.00%) |
Apr 11, 2017 | 9.380 | 9.507 | 9.283 | 9.491 | 2,542,213 | +0.11(+1.18%) |
Apr 10, 2017 | 9.432 | 9.465 | 9.341 | 9.380 | 1,852,194 | -0.04(-0.41%) |
Apr 07, 2017 | 9.465 | 9.562 | 9.354 | 9.419 | 2,082,072 | +0.00(+0.00%) |
Apr 06, 2017 | 9.504 | 9.618 | 9.413 | 9.419 | 1,758,954 | -0.14(-1.49%) |
Apr 05, 2017 | 9.627 | 9.679 | 9.530 | 9.562 | 1,676,236 | -0.05(-0.54%) |
Apr 04, 2017 | 9.588 | 9.634 | 9.465 | 9.614 | 2,374,841 | -0.13(-1.33%) |
Apr 03, 2017 | 9.712 | 9.764 | 9.673 | 9.744 | 1,988,735 | +0.13(+1.38%) |
Mar 31, 2017 | 9.599 | 9.748 | 9.508 | 9.612 | 2,670,343 | -0.03(-0.27%) |
Mar 30, 2017 | 9.651 | 9.683 | 9.566 | 9.638 | 2,143,035 | -0.01(-0.13%) |
Mar 29, 2017 | 9.599 | 9.702 | 9.560 | 9.651 | 2,128,609 | +0.10(+1.08%) |
Mar 28, 2017 | 9.644 | 9.689 | 9.528 | 9.547 | 1,762,631 | -0.08(-0.81%) |
Mar 27, 2017 | 9.560 | 9.689 | 9.544 | 9.625 | 2,008,352 | -0.05(-0.54%) |
Mar 24, 2017 | 9.560 | 9.709 | 9.541 | 9.676 | 1,320,087 | +0.14(+1.49%) |
Mar 23, 2017 | 9.508 | 9.631 | 9.489 | 9.534 | 1,328,538 | -0.09(-0.94%) |
Mar 22, 2017 | 9.573 | 9.709 | 9.528 | 9.625 | 1,591,794 | -0.03(-0.27%) |
Mar 21, 2017 | 9.832 | 9.877 | 9.592 | 9.651 | 1,820,081 | -0.17(-1.71%) |
Mar 20, 2017 | 9.625 | 9.838 | 9.625 | 9.819 | 2,441,306 | +0.23(+2.36%) |
Mar 17, 2017 | 9.754 | 9.835 | 9.570 | 9.592 | 1,725,151 | -0.10(-1.07%) |
Mar 16, 2017 | 9.670 | 9.819 | 9.638 | 9.696 | 3,489,551 | +0.19(+2.04%) |
Mar 15, 2017 | 9.256 | 9.550 | 9.165 | 9.502 | 2,879,922 | +0.21(+2.30%) |
Mar 14, 2017 | 9.275 | 9.353 | 9.172 | 9.288 | 3,055,607 | -0.05(-0.55%) |
Mar 13, 2017 | 9.301 | 9.379 | 9.249 | 9.340 | 2,521,960 | +0.06(+0.70%) |
Mar 10, 2017 | 9.411 | 9.437 | 9.236 | 9.275 | 2,748,318 | +0.06(+0.70%) |
Mar 09, 2017 | 9.333 | 9.340 | 9.191 | 9.210 | 2,104,308 | -0.03(-0.28%) |
Mar 08, 2017 | 9.411 | 9.437 | 9.236 | 9.236 | 2,147,920 | -0.22(-2.33%) |
Mar 07, 2017 | 9.599 | 9.605 | 9.450 | 9.456 | 2,126,259 | -0.06(-0.61%) |
Mar 06, 2017 | 9.676 | 9.689 | 9.515 | 9.515 | 1,920,064 | -0.05(-0.47%) |
Mar 03, 2017 | 9.385 | 9.579 | 9.295 | 9.560 | 1,492,482 | +0.23(+2.50%) |
Mar 02, 2017 | 9.566 | 9.579 | 9.298 | 9.327 | 2,837,767 | -0.26(-2.70%) |
Mar 01, 2017 | 9.405 | 9.638 | 9.359 | 9.586 | 3,365,617 | +0.28(+2.97%) |
Feb 28, 2017 | 9.567 | 9.567 | 9.283 | 9.309 | 1,896,441 | -0.26(-2.70%) |
Feb 27, 2017 | 9.522 | 9.619 | 9.490 | 9.567 | 995,605 | +0.05(+0.54%) |
Feb 24, 2017 | 9.593 | 9.748 | 9.496 | 9.516 | 2,339,275 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.816 | 9.826 | 2,699,469 | -0.05(-0.52%) |
Feb 22, 2017 | 9.890 | 9.965 | 9.834 | 9.878 | 4,052,838 | +0.22(+2.27%) |
Feb 21, 2017 | 9.755 | 9.755 | 9.645 | 9.658 | 2,579,600 | -0.08(-0.80%) |
Feb 17, 2017 | 9.735 | 9.735 | 9.735 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.903 | 9.955 | 9.761 | 9.794 | 2,332,070 | -0.23(-2.26%) |
Feb 15, 2017 | 9.903 | 10.03 | 9.858 | 10.02 | 1,428,100 | +0.13(+1.31%) |
Feb 14, 2017 | 9.897 | 9.903 | 9.710 | 9.890 | 3,017,603 | +0.08(+0.86%) |
Feb 13, 2017 | 9.852 | 9.865 | 9.755 | 9.806 | 2,921,983 | -0.07(-0.72%) |
Feb 10, 2017 | 9.897 | 9.926 | 9.836 | 9.878 | 1,843,798 | +0.05(+0.46%) |
Feb 09, 2017 | 9.949 | 10.05 | 9.794 | 9.832 | 2,076,476 | -0.09(-0.91%) |
Feb 08, 2017 | 9.735 | 9.942 | 9.735 | 9.923 | 1,791,621 | +0.14(+1.45%) |
Feb 07, 2017 | 9.755 | 9.845 | 9.703 | 9.781 | 1,847,485 | -0.07(-0.72%) |
Feb 06, 2017 | 9.787 | 9.955 | 9.768 | 9.852 | 1,569,798 | +0.03(+0.33%) |
Feb 03, 2017 | 9.865 | 9.974 | 9.806 | 9.819 | 2,342,592 | +0.03(+0.33%) |
Feb 02, 2017 | 9.787 | 9.852 | 9.651 | 9.787 | 2,333,188 | +0.03(+0.33%) |