Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.266 | 9.266 | 9.061 | 9.088 | 4,954,302 | -0.15(-1.64%) |
Apr 27, 2017 | 9.230 | 9.306 | 9.186 | 9.239 | 3,482,158 | +0.04(+0.49%) |
Apr 26, 2017 | 9.150 | 9.244 | 9.132 | 9.195 | 3,005,717 | +0.06(+0.64%) |
Apr 25, 2017 | 9.105 | 9.166 | 9.074 | 9.137 | 3,847,644 | +0.03(+0.34%) |
Apr 24, 2017 | 9.181 | 9.230 | 9.043 | 9.105 | 4,983,929 | -0.04(-0.44%) |
Apr 21, 2017 | 9.159 | 9.210 | 9.123 | 9.146 | 2,834,169 | +0.01(+0.15%) |
Apr 20, 2017 | 9.159 | 9.221 | 9.056 | 9.132 | 4,425,542 | -0.03(-0.29%) |
Apr 19, 2017 | 9.235 | 9.262 | 9.137 | 9.159 | 2,873,283 | -0.08(-0.82%) |
Apr 18, 2017 | 9.306 | 9.329 | 9.199 | 9.235 | 3,447,879 | -0.06(-0.67%) |
Apr 17, 2017 | 9.208 | 9.315 | 9.204 | 9.297 | 4,371,148 | +0.11(+1.21%) |
Apr 13, 2017 | 9.137 | 9.213 | 9.114 | 9.186 | 2,779,485 | +0.06(+0.64%) |
Apr 12, 2017 | 9.105 | 9.150 | 9.101 | 9.128 | 3,407,673 | +0.03(+0.34%) |
Apr 11, 2017 | 9.034 | 9.139 | 8.994 | 9.096 | 4,459,970 | +0.08(+0.84%) |
Apr 10, 2017 | 9.012 | 9.036 | 8.980 | 9.021 | 2,566,222 | +0.01(+0.10%) |
Apr 07, 2017 | 9.043 | 9.079 | 8.998 | 9.012 | 2,936,980 | -0.02(-0.25%) |
Apr 06, 2017 | 9.021 | 9.047 | 8.949 | 9.034 | 2,862,275 | +0.00(+0.00%) |
Apr 05, 2017 | 9.083 | 9.113 | 8.994 | 9.034 | 5,236,184 | -0.04(-0.49%) |
Apr 04, 2017 | 8.998 | 9.137 | 8.989 | 9.079 | 4,872,537 | +0.08(+0.94%) |
Apr 03, 2017 | 9.012 | 9.038 | 8.967 | 8.994 | 2,886,488 | -0.01(-0.15%) |
Mar 31, 2017 | 9.016 | 9.047 | 8.971 | 9.007 | 3,785,069 | +0.01(+0.15%) |
Mar 30, 2017 | 8.976 | 9.012 | 8.954 | 8.994 | 3,645,544 | +0.02(+0.20%) |
Mar 29, 2017 | 8.922 | 9.007 | 8.909 | 8.976 | 4,861,510 | +0.09(+1.00%) |
Mar 28, 2017 | 8.813 | 8.952 | 8.813 | 8.887 | 6,135,768 | +0.08(+0.89%) |
Mar 27, 2017 | 8.743 | 8.817 | 8.726 | 8.808 | 4,345,721 | +0.07(+0.80%) |
Mar 24, 2017 | 8.791 | 8.813 | 8.721 | 8.739 | 3,579,694 | -0.01(-0.10%) |
Mar 23, 2017 | 8.734 | 8.817 | 8.713 | 8.747 | 4,442,784 | +0.01(+0.15%) |
Mar 22, 2017 | 8.691 | 8.765 | 8.656 | 8.734 | 3,817,749 | +0.06(+0.70%) |
Mar 21, 2017 | 8.665 | 8.717 | 8.625 | 8.673 | 3,742,186 | +0.01(+0.10%) |
Mar 20, 2017 | 8.643 | 8.782 | 8.643 | 8.665 | 3,842,838 | +0.03(+0.35%) |
Mar 17, 2017 | 8.512 | 8.649 | 8.508 | 8.634 | 6,209,414 | +0.15(+1.74%) |
Mar 16, 2017 | 8.556 | 8.589 | 8.460 | 8.486 | 3,535,370 | -0.04(-0.51%) |
Mar 15, 2017 | 8.399 | 8.564 | 8.390 | 8.530 | 5,529,959 | +0.17(+1.98%) |
Mar 14, 2017 | 8.355 | 8.410 | 8.312 | 8.364 | 3,282,748 | +0.06(+0.68%) |
Mar 13, 2017 | 8.360 | 8.430 | 8.295 | 8.308 | 3,079,359 | -0.06(-0.68%) |
Mar 10, 2017 | 8.203 | 8.369 | 8.203 | 8.364 | 4,159,461 | +0.22(+2.67%) |
Mar 09, 2017 | 8.207 | 8.299 | 8.125 | 8.146 | 3,842,340 | -0.08(-0.95%) |
Mar 08, 2017 | 8.386 | 8.390 | 8.220 | 8.225 | 4,023,088 | -0.14(-1.67%) |
Mar 07, 2017 | 8.360 | 8.421 | 8.349 | 8.364 | 2,142,139 | -0.01(-0.10%) |
Mar 06, 2017 | 8.395 | 8.395 | 8.321 | 8.373 | 2,586,173 | -0.04(-0.47%) |
Mar 03, 2017 | 8.403 | 8.416 | 8.347 | 8.412 | 2,110,760 | +0.01(+0.16%) |
Mar 02, 2017 | 8.412 | 8.421 | 8.364 | 8.399 | 2,081,286 | -0.00(-0.05%) |
Mar 01, 2017 | 8.377 | 8.412 | 8.318 | 8.403 | 3,412,904 | +0.03(+0.31%) |
Feb 28, 2017 | 8.373 | 8.416 | 8.325 | 8.377 | 4,714,023 | +0.00(+0.05%) |
Feb 27, 2017 | 8.360 | 8.416 | 8.342 | 8.373 | 2,882,551 | +0.03(+0.37%) |
Feb 24, 2017 | 8.312 | 8.351 | 8.255 | 8.342 | 3,144,507 | +0.03(+0.37%) |
Feb 23, 2017 | 8.347 | 8.403 | 8.290 | 8.312 | 5,273,377 | -0.03(-0.42%) |
Feb 22, 2017 | 8.220 | 8.356 | 8.209 | 8.347 | 4,425,168 | +0.13(+1.64%) |
Feb 21, 2017 | 8.164 | 8.212 | 8.107 | 8.212 | 2,503,761 | +0.07(+0.86%) |
Feb 17, 2017 | 8.142 | 8.142 | 8.142 | 0 | -0.00(-0.05%) | |
Feb 16, 2017 | 7.911 | 8.146 | 7.881 | 8.146 | 5,912,067 | +0.31(+4.00%) |
Feb 15, 2017 | 7.907 | 7.933 | 7.689 | 7.833 | 6,596,283 | -0.06(-0.77%) |
Feb 14, 2017 | 7.946 | 7.964 | 7.863 | 7.894 | 3,069,479 | -0.07(-0.82%) |
Feb 13, 2017 | 7.942 | 8.012 | 7.942 | 7.959 | 2,875,888 | +0.03(+0.38%) |
Feb 10, 2017 | 7.885 | 7.951 | 7.885 | 7.929 | 1,996,083 | +0.04(+0.55%) |
Feb 09, 2017 | 7.898 | 7.911 | 7.863 | 7.885 | 2,076,697 | -0.01(-0.17%) |
Feb 08, 2017 | 7.859 | 7.898 | 7.816 | 7.898 | 2,261,386 | +0.05(+0.67%) |
Feb 07, 2017 | 7.833 | 7.881 | 7.794 | 7.846 | 2,461,768 | +0.00(+0.06%) |
Feb 06, 2017 | 7.798 | 7.859 | 7.785 | 7.842 | 2,904,514 | +0.06(+0.78%) |
Feb 03, 2017 | 7.789 | 7.823 | 7.759 | 7.781 | 2,173,540 | +0.02(+0.22%) |
Feb 02, 2017 | 7.755 | 7.794 | 7.728 | 7.763 | 2,237,847 | +0.00(+0.06%) |