Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.974 | 10.28 | 9.899 | 10.05 | 16,175 | -0.60(-5.65%) |
Apr 27, 2017 | 10.20 | 10.82 | 10.16 | 10.65 | 32,484 | +0.53(+5.21%) |
Apr 26, 2017 | 10.16 | 10.16 | 10.05 | 10.12 | 60,813 | +0.04(+0.37%) |
Apr 25, 2017 | 9.861 | 10.12 | 9.748 | 10.09 | 16,270 | +0.34(+3.47%) |
Apr 24, 2017 | 9.861 | 9.974 | 9.711 | 9.748 | 21,846 | -0.15(-1.52%) |
Apr 21, 2017 | 9.936 | 9.936 | 9.711 | 9.899 | 18,441 | -0.04(-0.38%) |
Apr 20, 2017 | 9.447 | 9.936 | 9.410 | 9.936 | 23,836 | +0.08(+0.76%) |
Apr 19, 2017 | 9.786 | 9.936 | 9.722 | 9.861 | 15,715 | +0.04(+0.38%) |
Apr 18, 2017 | 9.786 | 9.899 | 9.682 | 9.824 | 15,898 | -0.04(-0.38%) |
Apr 17, 2017 | 9.974 | 10.01 | 9.711 | 9.861 | 6,674 | +0.23(+2.34%) |
Apr 13, 2017 | 9.560 | 9.748 | 9.560 | 9.635 | 12,746 | -0.04(-0.39%) |
Apr 12, 2017 | 9.711 | 9.861 | 9.522 | 9.673 | 10,497 | -0.11(-1.15%) |
Apr 11, 2017 | 9.673 | 9.861 | 9.334 | 9.786 | 8,176 | +0.11(+1.17%) |
Apr 10, 2017 | 9.936 | 9.936 | 9.522 | 9.673 | 11,606 | -0.15(-1.53%) |
Apr 07, 2017 | 9.598 | 9.861 | 9.548 | 9.824 | 20,416 | +0.08(+0.77%) |
Apr 06, 2017 | 9.635 | 9.748 | 9.330 | 9.748 | 12,464 | +0.23(+2.37%) |
Apr 05, 2017 | 9.757 | 9.824 | 9.485 | 9.522 | 15,747 | -0.23(-2.32%) |
Apr 04, 2017 | 9.560 | 9.786 | 9.560 | 9.748 | 13,192 | +0.04(+0.39%) |
Apr 03, 2017 | 9.560 | 9.899 | 9.560 | 9.711 | 12,478 | +0.00(+0.00%) |
Mar 31, 2017 | 9.614 | 9.748 | 9.614 | 9.711 | 25,965 | +0.04(+0.39%) |
Mar 30, 2017 | 9.560 | 9.711 | 9.522 | 9.673 | 11,906 | +0.08(+0.78%) |
Mar 29, 2017 | 9.748 | 9.786 | 9.146 | 9.598 | 26,956 | -0.19(-1.92%) |
Mar 28, 2017 | 9.447 | 9.824 | 9.259 | 9.786 | 15,901 | +0.26(+2.77%) |
Mar 27, 2017 | 9.485 | 9.560 | 9.334 | 9.522 | 11,711 | -0.08(-0.78%) |
Mar 24, 2017 | 9.673 | 9.711 | 9.485 | 9.598 | 15,230 | +0.00(+0.00%) |
Mar 23, 2017 | 9.372 | 9.673 | 9.363 | 9.598 | 8,023 | +0.15(+1.59%) |
Mar 22, 2017 | 9.372 | 9.598 | 9.259 | 9.447 | 47,461 | +0.00(+0.00%) |
Mar 21, 2017 | 9.690 | 9.690 | 9.410 | 9.447 | 15,201 | -0.19(-1.95%) |
Mar 20, 2017 | 9.786 | 9.936 | 9.635 | 9.635 | 18,826 | -0.11(-1.16%) |
Mar 17, 2017 | 9.410 | 9.786 | 9.410 | 9.748 | 46,822 | +0.26(+2.78%) |
Mar 16, 2017 | 9.315 | 9.485 | 9.297 | 9.485 | 11,311 | +0.19(+2.02%) |
Mar 15, 2017 | 9.297 | 9.334 | 9.033 | 9.297 | 13,287 | +0.08(+0.82%) |
Mar 14, 2017 | 9.334 | 9.410 | 9.184 | 9.221 | 4,151 | -0.32(-3.35%) |
Mar 13, 2017 | 9.560 | 9.579 | 9.522 | 9.541 | 9,348 | -0.06(-0.59%) |
Mar 10, 2017 | 9.673 | 9.673 | 9.522 | 9.598 | 25,759 | +0.04(+0.39%) |
Mar 09, 2017 | 9.635 | 9.748 | 9.522 | 9.560 | 14,387 | -0.18(-1.82%) |
Mar 08, 2017 | 9.737 | 9.886 | 9.625 | 9.737 | 20,744 | +0.11(+1.16%) |
Mar 07, 2017 | 9.774 | 9.849 | 9.621 | 9.625 | 16,821 | -0.15(-1.53%) |
Mar 06, 2017 | 9.886 | 9.886 | 9.676 | 9.774 | 11,672 | -0.11(-1.13%) |
Mar 03, 2017 | 10.10 | 10.13 | 9.588 | 9.886 | 31,671 | -0.22(-2.21%) |
Mar 02, 2017 | 9.924 | 10.45 | 9.924 | 10.11 | 48,730 | +0.15(+1.50%) |
Mar 01, 2017 | 9.849 | 9.961 | 9.849 | 9.961 | 44,603 | +0.26(+2.69%) |
Feb 28, 2017 | 9.812 | 9.812 | 9.625 | 9.700 | 66,591 | +0.00(+0.00%) |
Feb 27, 2017 | 9.644 | 9.774 | 9.588 | 9.700 | 22,203 | -0.04(-0.38%) |
Feb 24, 2017 | 9.700 | 9.868 | 9.666 | 9.737 | 18,215 | -0.15(-1.51%) |
Feb 23, 2017 | 9.700 | 9.886 | 9.513 | 9.886 | 50,855 | +0.19(+1.92%) |
Feb 22, 2017 | 9.662 | 9.737 | 9.662 | 9.700 | 29,185 | +0.04(+0.39%) |
Feb 21, 2017 | 9.700 | 9.700 | 9.364 | 9.662 | 10,676 | -0.04(-0.38%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.700 | 9.774 | 9.588 | 9.662 | 44,146 | -0.07(-0.77%) |
Feb 15, 2017 | 9.700 | 9.793 | 9.625 | 9.737 | 36,511 | -0.04(-0.38%) |
Feb 14, 2017 | 9.849 | 9.849 | 9.588 | 9.774 | 26,735 | -0.07(-0.76%) |
Feb 13, 2017 | 9.849 | 9.924 | 9.774 | 9.849 | 16,895 | +0.11(+1.15%) |
Feb 10, 2017 | 9.625 | 9.774 | 8.506 | 9.737 | 21,580 | +0.19(+1.95%) |
Feb 09, 2017 | 9.700 | 9.700 | 9.513 | 9.550 | 53,384 | -0.07(-0.78%) |
Feb 08, 2017 | 9.625 | 9.700 | 9.550 | 9.625 | 55,656 | -0.07(-0.77%) |
Feb 07, 2017 | 9.700 | 9.737 | 9.550 | 9.700 | 27,981 | +0.00(+0.00%) |
Feb 06, 2017 | 9.737 | 9.812 | 9.662 | 9.700 | 31,042 | -0.11(-1.14%) |
Feb 03, 2017 | 9.700 | 9.812 | 9.629 | 9.812 | 19,850 | +0.04(+0.38%) |
Feb 02, 2017 | 9.812 | 9.961 | 9.774 | 9.774 | 10,717 | -0.07(-0.76%) |