Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.676 | 9.726 | 9.630 | 9.640 | 143,894 | +0.04(+0.45%) |
Apr 27, 2017 | 9.719 | 9.755 | 9.597 | 9.597 | 127,355 | -0.16(-1.69%) |
Apr 26, 2017 | 9.790 | 9.934 | 9.747 | 9.762 | 137,723 | -0.05(-0.51%) |
Apr 25, 2017 | 9.733 | 9.819 | 9.690 | 9.812 | 109,302 | +0.12(+1.26%) |
Apr 24, 2017 | 9.704 | 9.740 | 9.626 | 9.690 | 200,999 | +0.10(+1.05%) |
Apr 21, 2017 | 9.611 | 9.683 | 9.554 | 9.590 | 127,549 | -0.02(-0.22%) |
Apr 20, 2017 | 9.647 | 9.690 | 9.525 | 9.611 | 189,332 | -0.03(-0.30%) |
Apr 19, 2017 | 9.762 | 9.790 | 9.626 | 9.640 | 160,953 | -0.11(-1.10%) |
Apr 18, 2017 | 9.640 | 9.769 | 9.640 | 9.747 | 110,505 | +0.08(+0.85%) |
Apr 17, 2017 | 9.719 | 9.719 | 9.611 | 9.665 | 188,199 | -0.08(-0.85%) |
Apr 13, 2017 | 9.898 | 9.920 | 9.654 | 9.747 | 273,685 | -0.10(-1.02%) |
Apr 12, 2017 | 9.877 | 9.877 | 9.755 | 9.848 | 174,961 | -0.01(-0.15%) |
Apr 11, 2017 | 9.834 | 9.902 | 9.783 | 9.862 | 195,312 | +0.06(+0.64%) |
Apr 10, 2017 | 9.870 | 9.898 | 9.800 | 9.800 | 226,264 | -0.04(-0.36%) |
Apr 07, 2017 | 9.877 | 9.926 | 9.768 | 9.835 | 187,622 | +0.05(+0.50%) |
Apr 06, 2017 | 9.709 | 9.821 | 9.695 | 9.786 | 116,496 | +0.11(+1.08%) |
Apr 05, 2017 | 9.779 | 9.870 | 9.646 | 9.681 | 188,999 | -0.02(-0.22%) |
Apr 04, 2017 | 9.534 | 9.765 | 9.506 | 9.702 | 254,044 | +0.01(+0.14%) |
Apr 03, 2017 | 9.611 | 9.751 | 9.492 | 9.688 | 188,775 | +0.14(+1.43%) |
Mar 31, 2017 | 9.422 | 9.569 | 9.380 | 9.551 | 155,391 | +0.09(+1.00%) |
Mar 30, 2017 | 9.520 | 9.520 | 9.387 | 9.457 | 199,015 | +0.03(+0.30%) |
Mar 29, 2017 | 9.240 | 9.443 | 9.240 | 9.429 | 206,153 | +0.19(+2.05%) |
Mar 28, 2017 | 9.219 | 9.247 | 9.177 | 9.240 | 159,732 | +0.09(+0.99%) |
Mar 27, 2017 | 9.170 | 9.205 | 9.100 | 9.149 | 179,841 | -0.13(-1.43%) |
Mar 24, 2017 | 9.261 | 9.338 | 9.233 | 9.282 | 154,747 | +0.13(+1.38%) |
Mar 23, 2017 | 9.023 | 9.247 | 9.002 | 9.156 | 232,805 | +0.17(+1.95%) |
Mar 22, 2017 | 8.995 | 9.044 | 8.932 | 8.981 | 237,386 | -0.09(-1.00%) |
Mar 21, 2017 | 9.240 | 9.282 | 9.037 | 9.072 | 235,189 | -0.14(-1.52%) |
Mar 20, 2017 | 9.170 | 9.268 | 9.170 | 9.212 | 270,367 | -0.01(-0.15%) |
Mar 17, 2017 | 9.338 | 9.359 | 9.226 | 9.226 | 199,357 | -0.15(-1.64%) |
Mar 16, 2017 | 9.331 | 9.415 | 9.310 | 9.380 | 123,385 | +0.03(+0.30%) |
Mar 15, 2017 | 9.275 | 9.387 | 9.156 | 9.352 | 170,773 | +0.18(+1.98%) |
Mar 14, 2017 | 9.184 | 9.241 | 9.065 | 9.170 | 177,338 | -0.16(-1.73%) |
Mar 13, 2017 | 9.338 | 9.394 | 9.261 | 9.331 | 156,987 | +0.03(+0.30%) |
Mar 10, 2017 | 9.191 | 9.366 | 9.156 | 9.303 | 207,261 | +0.11(+1.22%) |
Mar 09, 2017 | 9.324 | 9.393 | 9.044 | 9.191 | 412,936 | -0.17(-1.80%) |
Mar 08, 2017 | 9.604 | 9.660 | 9.359 | 9.359 | 253,436 | -0.27(-2.76%) |
Mar 07, 2017 | 9.688 | 9.688 | 9.597 | 9.625 | 114,018 | -0.09(-0.94%) |
Mar 06, 2017 | 9.758 | 9.758 | 9.590 | 9.716 | 130,091 | -0.06(-0.57%) |
Mar 03, 2017 | 9.828 | 9.828 | 9.632 | 9.772 | 190,942 | +0.01(+0.14%) |
Mar 02, 2017 | 9.709 | 9.807 | 9.702 | 9.758 | 163,884 | -0.01(-0.14%) |
Mar 01, 2017 | 9.842 | 9.849 | 9.702 | 9.772 | 230,996 | +0.11(+1.16%) |
Feb 28, 2017 | 9.541 | 9.702 | 9.541 | 9.660 | 219,987 | +0.10(+1.03%) |
Feb 27, 2017 | 9.597 | 9.611 | 9.561 | 9.561 | 223,017 | +0.03(+0.29%) |
Feb 24, 2017 | 9.688 | 9.758 | 9.520 | 9.534 | 352,776 | -0.14(-1.45%) |
Feb 23, 2017 | 9.926 | 9.968 | 9.667 | 9.674 | 287,571 | -0.13(-1.36%) |
Feb 22, 2017 | 9.800 | 9.856 | 9.768 | 9.807 | 209,115 | -0.11(-1.13%) |
Feb 21, 2017 | 9.940 | 9.989 | 9.814 | 9.919 | 253,788 | +0.15(+1.58%) |
Feb 17, 2017 | 9.765 | 9.765 | 9.765 | 0 | -0.12(-1.20%) | |
Feb 16, 2017 | 10.18 | 10.18 | 9.877 | 9.884 | 171,027 | -0.18(-1.74%) |
Feb 15, 2017 | 10.09 | 10.10 | 9.975 | 10.06 | 218,531 | +0.01(+0.07%) |
Feb 14, 2017 | 9.954 | 10.05 | 9.870 | 10.05 | 203,745 | +0.08(+0.77%) |
Feb 13, 2017 | 9.877 | 9.982 | 9.751 | 9.975 | 246,246 | +0.06(+0.64%) |
Feb 10, 2017 | 10.07 | 10.07 | 9.884 | 9.912 | 211,910 | -0.01(-0.07%) |
Feb 09, 2017 | 9.737 | 9.926 | 9.709 | 9.919 | 190,056 | +0.25(+2.61%) |
Feb 08, 2017 | 9.646 | 9.716 | 9.499 | 9.667 | 283,028 | -0.10(-1.00%) |
Feb 07, 2017 | 9.905 | 9.982 | 9.730 | 9.765 | 281,886 | -0.15(-1.48%) |
Feb 06, 2017 | 9.954 | 10.00 | 9.898 | 9.912 | 146,223 | -0.07(-0.70%) |
Feb 03, 2017 | 9.898 | 10.00 | 9.856 | 9.982 | 213,916 | +0.10(+1.06%) |
Feb 02, 2017 | 9.863 | 9.898 | 9.709 | 9.877 | 289,051 | +0.09(+0.93%) |