Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.354 | 9.367 | 9.201 | 9.223 | 8,591,783 | -0.12(-1.31%) |
Apr 27, 2017 | 9.105 | 9.354 | 9.087 | 9.345 | 10,063,272 | +0.24(+2.64%) |
Apr 26, 2017 | 9.061 | 9.127 | 9.035 | 9.105 | 9,913,266 | +0.05(+0.53%) |
Apr 25, 2017 | 9.039 | 9.087 | 9.004 | 9.056 | 7,620,420 | +0.01(+0.14%) |
Apr 24, 2017 | 9.052 | 9.074 | 8.944 | 9.043 | 9,580,006 | +0.02(+0.24%) |
Apr 21, 2017 | 8.991 | 9.052 | 8.965 | 9.022 | 6,024,841 | +0.06(+0.63%) |
Apr 20, 2017 | 8.978 | 8.983 | 8.870 | 8.965 | 7,148,963 | +0.01(+0.15%) |
Apr 19, 2017 | 8.970 | 8.978 | 8.870 | 8.952 | 7,067,547 | +0.00(+0.00%) |
Apr 18, 2017 | 8.939 | 8.974 | 8.900 | 8.952 | 5,191,223 | +0.00(+0.05%) |
Apr 17, 2017 | 8.822 | 8.948 | 8.809 | 8.948 | 7,264,588 | +0.15(+1.73%) |
Apr 13, 2017 | 8.744 | 8.831 | 8.709 | 8.796 | 6,740,411 | +0.08(+0.90%) |
Apr 12, 2017 | 8.722 | 8.757 | 8.705 | 8.718 | 5,024,820 | -0.00(-0.05%) |
Apr 11, 2017 | 8.670 | 8.744 | 8.627 | 8.722 | 7,730,080 | +0.02(+0.25%) |
Apr 10, 2017 | 8.722 | 8.727 | 8.670 | 8.701 | 5,325,702 | +0.00(+0.00%) |
Apr 07, 2017 | 8.761 | 8.770 | 8.688 | 8.701 | 6,292,180 | -0.02(-0.20%) |
Apr 06, 2017 | 8.753 | 8.753 | 8.675 | 8.718 | 7,871,492 | -0.04(-0.50%) |
Apr 05, 2017 | 8.787 | 8.796 | 8.731 | 8.761 | 10,822,076 | -0.01(-0.10%) |
Apr 04, 2017 | 8.709 | 8.792 | 8.683 | 8.770 | 6,216,411 | +0.07(+0.80%) |
Apr 03, 2017 | 8.640 | 8.707 | 8.614 | 8.701 | 6,145,153 | +0.07(+0.80%) |
Mar 31, 2017 | 8.640 | 8.688 | 8.618 | 8.631 | 4,578,963 | -0.03(-0.30%) |
Mar 30, 2017 | 8.596 | 8.657 | 8.596 | 8.657 | 3,970,202 | +0.02(+0.25%) |
Mar 29, 2017 | 8.579 | 8.653 | 8.549 | 8.636 | 5,237,719 | +0.07(+0.76%) |
Mar 28, 2017 | 8.558 | 8.592 | 8.515 | 8.570 | 6,022,949 | +0.03(+0.40%) |
Mar 27, 2017 | 8.480 | 8.536 | 8.463 | 8.536 | 4,295,945 | +0.05(+0.61%) |
Mar 24, 2017 | 8.536 | 8.553 | 8.467 | 8.484 | 5,342,946 | -0.06(-0.70%) |
Mar 23, 2017 | 8.536 | 8.579 | 8.510 | 8.545 | 5,933,138 | +0.01(+0.15%) |
Mar 22, 2017 | 8.515 | 8.558 | 8.493 | 8.532 | 5,030,619 | +0.02(+0.25%) |
Mar 21, 2017 | 8.510 | 8.530 | 8.450 | 8.510 | 5,096,462 | +0.03(+0.41%) |
Mar 20, 2017 | 8.472 | 8.545 | 8.463 | 8.476 | 4,811,971 | +0.02(+0.20%) |
Mar 17, 2017 | 8.416 | 8.491 | 8.416 | 8.459 | 9,975,998 | +0.05(+0.56%) |
Mar 16, 2017 | 8.403 | 8.429 | 8.347 | 8.411 | 5,398,828 | +0.02(+0.26%) |
Mar 15, 2017 | 8.261 | 8.398 | 8.248 | 8.390 | 8,976,032 | +0.17(+2.04%) |
Mar 14, 2017 | 8.265 | 8.282 | 8.205 | 8.222 | 5,312,415 | -0.05(-0.62%) |
Mar 13, 2017 | 8.308 | 8.381 | 8.248 | 8.274 | 5,514,007 | -0.04(-0.52%) |
Mar 10, 2017 | 8.244 | 8.351 | 8.239 | 8.317 | 4,993,036 | +0.10(+1.20%) |
Mar 09, 2017 | 8.244 | 8.338 | 8.186 | 8.218 | 6,591,789 | +0.00(+0.00%) |
Mar 08, 2017 | 8.390 | 8.403 | 8.209 | 8.218 | 7,415,306 | -0.16(-1.95%) |
Mar 07, 2017 | 8.368 | 8.420 | 8.355 | 8.381 | 4,148,366 | -0.01(-0.15%) |
Mar 06, 2017 | 8.411 | 8.411 | 8.353 | 8.394 | 5,068,917 | -0.02(-0.20%) |
Mar 03, 2017 | 8.351 | 8.411 | 8.330 | 8.411 | 5,164,069 | +0.07(+0.82%) |
Mar 02, 2017 | 8.338 | 8.375 | 8.325 | 8.343 | 5,706,916 | +0.00(+0.05%) |
Mar 01, 2017 | 8.390 | 8.450 | 8.312 | 8.338 | 6,637,935 | -0.10(-1.22%) |
Feb 28, 2017 | 8.386 | 8.446 | 8.373 | 8.441 | 8,864,693 | +0.04(+0.51%) |
Feb 27, 2017 | 8.386 | 8.441 | 8.386 | 8.398 | 4,972,051 | -0.00(-0.05%) |
Feb 24, 2017 | 8.364 | 8.441 | 8.351 | 8.403 | 5,417,746 | +0.03(+0.41%) |
Feb 23, 2017 | 8.326 | 8.390 | 8.317 | 8.368 | 6,998,652 | +0.06(+0.72%) |
Feb 22, 2017 | 8.321 | 8.343 | 8.287 | 8.309 | 6,178,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.330 | 8.334 | 8.266 | 8.321 | 5,213,896 | +0.02(+0.21%) |
Feb 17, 2017 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.215 | 8.351 | 8.215 | 8.292 | 6,660,446 | +0.06(+0.72%) |
Feb 15, 2017 | 8.223 | 8.236 | 8.164 | 8.232 | 5,138,864 | +0.01(+0.16%) |
Feb 14, 2017 | 8.275 | 8.296 | 8.168 | 8.219 | 5,239,421 | -0.05(-0.57%) |
Feb 13, 2017 | 8.172 | 8.270 | 8.164 | 8.266 | 6,383,059 | +0.10(+1.20%) |
Feb 10, 2017 | 8.134 | 8.189 | 8.134 | 8.168 | 4,583,516 | +0.03(+0.37%) |
Feb 09, 2017 | 8.177 | 8.194 | 8.130 | 8.138 | 6,736,975 | -0.03(-0.31%) |
Feb 08, 2017 | 8.138 | 8.164 | 8.104 | 8.164 | 8,174,173 | +0.06(+0.68%) |
Feb 07, 2017 | 8.181 | 8.215 | 8.108 | 8.108 | 10,076,274 | -0.07(-0.89%) |
Feb 06, 2017 | 8.079 | 8.185 | 8.074 | 8.181 | 8,992,759 | +0.11(+1.37%) |
Feb 03, 2017 | 8.074 | 8.096 | 8.010 | 8.070 | 11,725,441 | +0.05(+0.58%) |
Feb 02, 2017 | 7.912 | 8.083 | 7.883 | 8.023 | 10,375,439 | +0.12(+1.45%) |