Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.741 | 9.755 | 9.538 | 9.550 | 1,416,977 | -0.18(-1.84%) |
Apr 27, 2017 | 9.669 | 9.769 | 9.646 | 9.729 | 989,691 | +0.06(+0.62%) |
Apr 26, 2017 | 9.527 | 9.715 | 9.527 | 9.669 | 884,382 | +0.12(+1.29%) |
Apr 25, 2017 | 9.483 | 9.606 | 9.479 | 9.546 | 969,967 | +0.05(+0.50%) |
Apr 24, 2017 | 9.439 | 9.514 | 9.423 | 9.499 | 839,996 | +0.08(+0.80%) |
Apr 21, 2017 | 9.360 | 9.459 | 9.328 | 9.423 | 771,244 | +0.07(+0.76%) |
Apr 20, 2017 | 9.340 | 9.408 | 9.296 | 9.352 | 779,236 | +0.01(+0.13%) |
Apr 19, 2017 | 9.372 | 9.388 | 9.313 | 9.340 | 846,935 | -0.02(-0.25%) |
Apr 18, 2017 | 9.368 | 9.408 | 9.336 | 9.364 | 721,382 | -0.02(-0.21%) |
Apr 17, 2017 | 9.269 | 9.384 | 9.261 | 9.384 | 941,928 | +0.13(+1.46%) |
Apr 13, 2017 | 9.205 | 9.277 | 9.192 | 9.249 | 825,043 | +0.04(+0.47%) |
Apr 12, 2017 | 9.245 | 9.266 | 9.173 | 9.205 | 826,803 | -0.06(-0.68%) |
Apr 11, 2017 | 9.194 | 9.308 | 9.131 | 9.269 | 1,456,415 | +0.07(+0.81%) |
Apr 10, 2017 | 9.103 | 9.225 | 9.072 | 9.194 | 1,429,970 | +0.13(+1.39%) |
Apr 07, 2017 | 9.092 | 9.143 | 9.056 | 9.068 | 1,181,432 | -0.03(-0.30%) |
Apr 06, 2017 | 9.048 | 9.103 | 8.970 | 9.095 | 854,623 | +0.05(+0.52%) |
Apr 05, 2017 | 9.099 | 9.127 | 9.019 | 9.048 | 1,378,834 | -0.05(-0.52%) |
Apr 04, 2017 | 8.985 | 9.101 | 8.958 | 9.095 | 1,005,559 | +0.11(+1.27%) |
Apr 03, 2017 | 8.958 | 9.013 | 8.946 | 8.981 | 948,677 | +0.04(+0.48%) |
Mar 31, 2017 | 8.973 | 9.000 | 8.883 | 8.938 | 1,429,495 | -0.06(-0.61%) |
Mar 30, 2017 | 9.115 | 9.131 | 8.981 | 8.993 | 1,100,669 | -0.11(-1.21%) |
Mar 29, 2017 | 8.989 | 9.121 | 8.977 | 9.103 | 1,398,190 | +0.13(+1.40%) |
Mar 28, 2017 | 8.769 | 8.993 | 8.745 | 8.977 | 1,625,608 | +0.20(+2.33%) |
Mar 27, 2017 | 8.706 | 8.790 | 8.690 | 8.773 | 635,005 | +0.07(+0.77%) |
Mar 24, 2017 | 8.761 | 8.828 | 8.698 | 8.706 | 930,947 | -0.08(-0.90%) |
Mar 23, 2017 | 8.757 | 8.832 | 8.714 | 8.785 | 980,831 | +0.04(+0.40%) |
Mar 22, 2017 | 8.710 | 8.757 | 8.690 | 8.749 | 981,195 | +0.04(+0.41%) |
Mar 21, 2017 | 8.674 | 8.757 | 8.627 | 8.714 | 1,367,789 | +0.05(+0.59%) |
Mar 20, 2017 | 8.714 | 8.722 | 8.634 | 8.663 | 920,751 | -0.05(-0.59%) |
Mar 17, 2017 | 8.647 | 8.718 | 8.611 | 8.714 | 1,721,502 | +0.09(+1.00%) |
Mar 16, 2017 | 8.568 | 8.651 | 8.553 | 8.627 | 982,844 | +0.07(+0.78%) |
Mar 15, 2017 | 8.395 | 8.580 | 8.395 | 8.560 | 1,045,033 | +0.17(+2.06%) |
Mar 14, 2017 | 8.485 | 8.489 | 8.383 | 8.387 | 780,124 | -0.11(-1.25%) |
Mar 13, 2017 | 8.544 | 8.607 | 8.478 | 8.493 | 836,154 | -0.05(-0.55%) |
Mar 10, 2017 | 8.388 | 8.563 | 8.388 | 8.541 | 1,604,849 | +0.18(+2.19%) |
Mar 09, 2017 | 8.466 | 8.545 | 8.353 | 8.357 | 1,494,614 | -0.12(-1.38%) |
Mar 08, 2017 | 8.658 | 8.661 | 8.474 | 8.474 | 1,795,201 | -0.20(-2.25%) |
Mar 07, 2017 | 8.700 | 8.740 | 8.661 | 8.669 | 805,373 | -0.05(-0.54%) |
Mar 06, 2017 | 8.712 | 8.739 | 8.661 | 8.716 | 1,060,294 | +0.00(+0.04%) |
Mar 03, 2017 | 8.818 | 8.818 | 8.661 | 8.712 | 1,214,552 | -0.09(-0.98%) |
Mar 02, 2017 | 8.802 | 8.868 | 8.779 | 8.798 | 1,767,348 | +0.00(+0.04%) |
Mar 01, 2017 | 8.818 | 8.892 | 8.751 | 8.794 | 1,833,003 | +0.02(+0.22%) |
Feb 28, 2017 | 8.786 | 8.864 | 8.732 | 8.775 | 2,156,032 | +0.02(+0.27%) |
Feb 27, 2017 | 8.736 | 8.864 | 8.720 | 8.751 | 2,054,858 | +0.01(+0.09%) |
Feb 24, 2017 | 8.626 | 8.763 | 8.603 | 8.743 | 1,950,102 | +0.12(+1.40%) |
Feb 23, 2017 | 8.583 | 8.681 | 8.580 | 8.622 | 1,571,629 | +0.05(+0.64%) |
Feb 22, 2017 | 8.533 | 8.603 | 8.482 | 8.568 | 1,167,994 | +0.02(+0.27%) |
Feb 21, 2017 | 8.486 | 8.560 | 8.330 | 8.544 | 1,919,110 | +0.07(+0.88%) |
Feb 17, 2017 | 8.470 | 8.470 | 8.470 | 0 | -0.12(-1.36%) | |
Feb 16, 2017 | 8.392 | 8.603 | 8.392 | 8.587 | 2,375,826 | +0.20(+2.42%) |
Feb 15, 2017 | 8.396 | 8.423 | 8.322 | 8.384 | 761,527 | -0.04(-0.51%) |
Feb 14, 2017 | 8.466 | 8.502 | 8.388 | 8.427 | 1,010,857 | -0.06(-0.69%) |
Feb 13, 2017 | 8.443 | 8.517 | 8.427 | 8.486 | 890,272 | +0.07(+0.79%) |
Feb 10, 2017 | 8.416 | 8.462 | 8.365 | 8.420 | 1,315,696 | +0.00(+0.05%) |
Feb 09, 2017 | 8.420 | 8.443 | 8.315 | 8.416 | 1,509,513 | -0.00(-0.05%) |
Feb 08, 2017 | 8.331 | 8.423 | 8.276 | 8.420 | 1,014,914 | +0.07(+0.83%) |
Feb 07, 2017 | 8.369 | 8.393 | 8.296 | 8.350 | 759,644 | -0.02(-0.18%) |
Feb 06, 2017 | 8.307 | 8.416 | 8.304 | 8.365 | 967,731 | +0.07(+0.79%) |
Feb 03, 2017 | 8.288 | 8.319 | 8.269 | 8.300 | 994,963 | +0.04(+0.47%) |
Feb 02, 2017 | 8.238 | 8.311 | 8.222 | 8.261 | 850,126 | +0.06(+0.75%) |