Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.285 | 9.285 | 9.161 | 9.285 | 65,853 | -0.03(-0.28%) |
Apr 27, 2017 | 9.161 | 9.311 | 9.109 | 9.311 | 54,025 | +0.20(+2.22%) |
Apr 26, 2017 | 9.156 | 9.192 | 9.026 | 9.109 | 104,093 | -0.01(-0.06%) |
Apr 25, 2017 | 9.156 | 9.187 | 9.094 | 9.114 | 68,197 | +0.00(+0.00%) |
Apr 24, 2017 | 9.202 | 9.202 | 9.089 | 9.114 | 67,598 | +0.02(+0.20%) |
Apr 21, 2017 | 9.083 | 9.141 | 9.047 | 9.096 | 69,507 | +0.02(+0.18%) |
Apr 20, 2017 | 9.109 | 9.109 | 9.059 | 9.080 | 62,516 | -0.01(-0.09%) |
Apr 19, 2017 | 9.161 | 9.239 | 9.078 | 9.089 | 56,573 | +0.01(+0.06%) |
Apr 18, 2017 | 9.083 | 9.151 | 9.052 | 9.083 | 54,914 | +0.01(+0.11%) |
Apr 17, 2017 | 9.052 | 9.093 | 8.980 | 9.073 | 57,959 | +0.09(+0.98%) |
Apr 13, 2017 | 9.026 | 9.037 | 8.985 | 8.985 | 37,007 | +0.04(+0.40%) |
Apr 12, 2017 | 8.980 | 8.995 | 8.938 | 8.949 | 48,499 | +0.02(+0.20%) |
Apr 11, 2017 | 8.956 | 8.956 | 8.885 | 8.931 | 55,636 | +0.04(+0.40%) |
Apr 10, 2017 | 8.833 | 8.931 | 8.833 | 8.895 | 48,973 | +0.11(+1.29%) |
Apr 07, 2017 | 8.787 | 8.854 | 8.766 | 8.782 | 36,087 | +0.04(+0.41%) |
Apr 06, 2017 | 8.838 | 8.854 | 8.725 | 8.746 | 35,993 | -0.01(-0.06%) |
Apr 05, 2017 | 8.920 | 8.951 | 8.751 | 8.751 | 44,301 | -0.09(-1.02%) |
Apr 04, 2017 | 8.885 | 8.885 | 8.802 | 8.841 | 30,808 | +0.00(+0.03%) |
Apr 03, 2017 | 8.977 | 8.977 | 8.746 | 8.838 | 97,578 | -0.16(-1.82%) |
Mar 31, 2017 | 8.659 | 9.003 | 8.659 | 9.003 | 72,787 | +0.30(+3.42%) |
Mar 30, 2017 | 8.633 | 8.720 | 8.622 | 8.705 | 62,255 | +0.07(+0.77%) |
Mar 29, 2017 | 8.684 | 8.684 | 8.577 | 8.638 | 57,664 | +0.01(+0.06%) |
Mar 28, 2017 | 8.607 | 8.695 | 8.607 | 8.633 | 43,632 | +0.05(+0.60%) |
Mar 27, 2017 | 8.643 | 8.643 | 8.570 | 8.582 | 32,357 | -0.07(-0.83%) |
Mar 24, 2017 | 8.648 | 8.659 | 8.564 | 8.654 | 23,212 | +0.06(+0.66%) |
Mar 23, 2017 | 8.571 | 8.623 | 8.571 | 8.597 | 39,198 | +0.05(+0.60%) |
Mar 22, 2017 | 8.628 | 8.628 | 8.520 | 8.546 | 63,689 | -0.08(-0.95%) |
Mar 21, 2017 | 8.633 | 8.648 | 8.556 | 8.628 | 45,275 | +0.04(+0.48%) |
Mar 20, 2017 | 8.623 | 8.648 | 8.553 | 8.587 | 18,633 | +0.02(+0.24%) |
Mar 17, 2017 | 8.582 | 8.643 | 8.513 | 8.566 | 34,382 | +0.04(+0.48%) |
Mar 16, 2017 | 8.530 | 8.643 | 8.510 | 8.525 | 21,507 | -0.03(-0.33%) |
Mar 15, 2017 | 8.498 | 8.609 | 8.467 | 8.553 | 53,819 | +0.09(+1.08%) |
Mar 14, 2017 | 8.426 | 8.528 | 8.426 | 8.462 | 42,886 | -0.01(-0.06%) |
Mar 13, 2017 | 8.615 | 8.615 | 8.467 | 8.467 | 43,778 | -0.10(-1.19%) |
Mar 10, 2017 | 8.548 | 8.574 | 8.436 | 8.569 | 32,268 | +0.06(+0.72%) |
Mar 09, 2017 | 8.609 | 8.640 | 8.508 | 8.508 | 67,236 | -0.12(-1.36%) |
Mar 08, 2017 | 8.640 | 8.645 | 8.579 | 8.625 | 73,340 | +0.00(+0.00%) |
Mar 07, 2017 | 8.660 | 8.660 | 8.599 | 8.625 | 37,489 | +0.02(+0.24%) |
Mar 06, 2017 | 8.701 | 8.723 | 8.574 | 8.604 | 32,594 | -0.09(-1.05%) |
Mar 03, 2017 | 8.737 | 8.737 | 8.696 | 8.696 | 38,991 | -0.01(-0.06%) |
Mar 02, 2017 | 8.737 | 8.762 | 8.676 | 8.701 | 190,231 | -0.01(-0.12%) |
Mar 01, 2017 | 8.732 | 8.767 | 8.711 | 8.711 | 94,351 | -0.02(-0.17%) |
Feb 28, 2017 | 8.726 | 8.747 | 8.651 | 8.726 | 91,393 | +0.02(+0.23%) |
Feb 27, 2017 | 8.676 | 8.737 | 8.591 | 8.706 | 107,782 | +0.08(+0.88%) |
Feb 24, 2017 | 8.635 | 8.665 | 8.574 | 8.630 | 63,087 | +0.02(+0.18%) |
Feb 23, 2017 | 8.609 | 8.698 | 8.589 | 8.615 | 56,855 | +0.03(+0.31%) |
Feb 22, 2017 | 8.604 | 8.640 | 8.579 | 8.588 | 28,787 | -0.01(-0.07%) |
Feb 21, 2017 | 8.630 | 8.640 | 8.579 | 8.594 | 78,792 | -0.01(-0.06%) |
Feb 17, 2017 | 8.599 | 8.599 | 8.599 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 8.513 | 8.604 | 8.464 | 8.574 | 29,518 | +0.08(+0.99%) |
Feb 15, 2017 | 8.500 | 8.545 | 8.394 | 8.490 | 144,617 | +0.01(+0.12%) |
Feb 14, 2017 | 8.500 | 8.515 | 8.434 | 8.480 | 88,847 | -0.04(-0.41%) |
Feb 13, 2017 | 8.525 | 8.571 | 8.481 | 8.515 | 84,930 | +0.01(+0.06%) |
Feb 10, 2017 | 8.460 | 8.510 | 8.434 | 8.510 | 107,513 | +0.05(+0.60%) |
Feb 09, 2017 | 8.444 | 8.490 | 8.444 | 8.460 | 78,007 | +0.01(+0.12%) |
Feb 08, 2017 | 8.450 | 8.520 | 8.424 | 8.450 | 166,258 | +0.02(+0.18%) |
Feb 07, 2017 | 8.475 | 8.505 | 8.429 | 8.434 | 67,350 | -0.04(-0.48%) |
Feb 06, 2017 | 8.510 | 8.571 | 8.465 | 8.475 | 70,241 | -0.01(-0.06%) |
Feb 03, 2017 | 8.515 | 8.540 | 8.440 | 8.480 | 72,469 | -0.00(-0.06%) |
Feb 02, 2017 | 8.490 | 8.535 | 8.434 | 8.485 | 103,267 | +0.00(+0.06%) |