Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.250 | 9.317 | 9.250 | 9.262 | 93,845 | -0.01(-0.06%) |
Apr 27, 2017 | 9.250 | 9.267 | 9.211 | 9.267 | 81,054 | +0.02(+0.24%) |
Apr 26, 2017 | 9.284 | 9.284 | 9.228 | 9.245 | 76,073 | -0.02(-0.18%) |
Apr 25, 2017 | 9.184 | 9.262 | 9.167 | 9.262 | 119,443 | +0.11(+1.22%) |
Apr 24, 2017 | 9.167 | 9.173 | 9.123 | 9.150 | 79,458 | +0.03(+0.30%) |
Apr 21, 2017 | 9.128 | 9.139 | 9.067 | 9.123 | 58,698 | +0.02(+0.24%) |
Apr 20, 2017 | 9.056 | 9.123 | 9.050 | 9.100 | 104,379 | +0.05(+0.55%) |
Apr 19, 2017 | 9.078 | 9.109 | 9.040 | 9.050 | 134,231 | -0.02(-0.20%) |
Apr 18, 2017 | 9.040 | 9.101 | 9.040 | 9.068 | 67,872 | +0.01(+0.06%) |
Apr 17, 2017 | 9.035 | 9.074 | 9.035 | 9.063 | 65,188 | +0.03(+0.37%) |
Apr 13, 2017 | 9.035 | 9.101 | 9.029 | 9.029 | 95,243 | -0.02(-0.24%) |
Apr 12, 2017 | 8.980 | 9.051 | 8.974 | 9.051 | 56,042 | +0.07(+0.74%) |
Apr 11, 2017 | 9.002 | 9.018 | 8.952 | 8.985 | 79,137 | -0.03(-0.37%) |
Apr 10, 2017 | 9.018 | 9.029 | 8.963 | 9.018 | 79,781 | +0.01(+0.06%) |
Apr 07, 2017 | 8.941 | 9.029 | 8.930 | 9.013 | 73,500 | +0.04(+0.49%) |
Apr 06, 2017 | 8.941 | 8.969 | 8.919 | 8.969 | 133,731 | +0.04(+0.43%) |
Apr 05, 2017 | 8.991 | 9.029 | 8.930 | 8.930 | 199,110 | -0.05(-0.55%) |
Apr 04, 2017 | 8.930 | 8.980 | 8.919 | 8.980 | 123,547 | +0.01(+0.12%) |
Apr 03, 2017 | 8.996 | 8.996 | 8.908 | 8.969 | 157,627 | -0.03(-0.31%) |
Mar 31, 2017 | 8.985 | 8.996 | 8.958 | 8.996 | 132,391 | +0.02(+0.18%) |
Mar 30, 2017 | 8.930 | 8.991 | 8.924 | 8.980 | 105,235 | +0.05(+0.56%) |
Mar 29, 2017 | 8.952 | 8.991 | 8.930 | 8.930 | 94,807 | -0.04(-0.49%) |
Mar 28, 2017 | 8.908 | 8.991 | 8.908 | 8.974 | 68,296 | +0.06(+0.68%) |
Mar 27, 2017 | 8.869 | 8.930 | 8.869 | 8.913 | 93,543 | -0.02(-0.19%) |
Mar 24, 2017 | 9.013 | 9.013 | 8.930 | 8.930 | 140,472 | -0.10(-1.10%) |
Mar 23, 2017 | 9.007 | 9.035 | 8.980 | 9.029 | 76,667 | +0.04(+0.43%) |
Mar 22, 2017 | 8.963 | 9.057 | 8.941 | 8.991 | 178,047 | -0.06(-0.68%) |
Mar 21, 2017 | 9.124 | 9.135 | 9.009 | 9.053 | 130,748 | -0.04(-0.42%) |
Mar 20, 2017 | 9.014 | 9.129 | 9.014 | 9.091 | 144,580 | +0.06(+0.67%) |
Mar 17, 2017 | 8.992 | 9.080 | 8.992 | 9.031 | 92,207 | +0.03(+0.30%) |
Mar 16, 2017 | 8.992 | 9.025 | 8.976 | 9.003 | 94,378 | +0.02(+0.18%) |
Mar 15, 2017 | 8.976 | 9.024 | 8.959 | 8.987 | 39,696 | +0.00(+0.00%) |
Mar 14, 2017 | 8.981 | 8.994 | 8.932 | 8.987 | 103,316 | -0.04(-0.43%) |
Mar 13, 2017 | 8.976 | 9.031 | 8.954 | 9.025 | 128,668 | +0.03(+0.30%) |
Mar 10, 2017 | 8.926 | 9.003 | 8.888 | 8.998 | 112,392 | +0.09(+1.05%) |
Mar 09, 2017 | 8.965 | 8.992 | 8.893 | 8.904 | 141,866 | -0.09(-1.04%) |
Mar 08, 2017 | 9.014 | 9.042 | 8.998 | 8.998 | 69,682 | -0.02(-0.24%) |
Mar 07, 2017 | 8.987 | 9.069 | 8.965 | 9.020 | 164,600 | +0.00(+0.00%) |
Mar 06, 2017 | 9.053 | 9.053 | 8.992 | 9.020 | 85,215 | -0.09(-1.02%) |
Mar 03, 2017 | 9.058 | 9.113 | 9.053 | 9.113 | 106,553 | +0.05(+0.61%) |
Mar 02, 2017 | 9.146 | 9.146 | 9.053 | 9.058 | 111,453 | -0.10(-1.14%) |
Mar 01, 2017 | 9.151 | 9.212 | 9.146 | 9.162 | 119,686 | +0.04(+0.48%) |
Feb 28, 2017 | 9.135 | 9.135 | 9.096 | 9.118 | 114,584 | -0.02(-0.18%) |
Feb 27, 2017 | 9.058 | 9.157 | 9.058 | 9.135 | 162,698 | +0.07(+0.79%) |
Feb 24, 2017 | 9.217 | 9.256 | 9.047 | 9.064 | 360,007 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.299 | 9.184 | 9.299 | 152,427 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,013 | +0.03(+0.30%) |
Feb 21, 2017 | 9.107 | 9.140 | 9.086 | 9.129 | 125,097 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.107 | 9.140 | 9.053 | 9.069 | 142,519 | -0.06(-0.61%) |
Feb 15, 2017 | 9.152 | 9.179 | 9.114 | 9.125 | 145,011 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.239 | 9.158 | 9.180 | 106,888 | +0.01(+0.06%) |
Feb 13, 2017 | 9.201 | 9.250 | 9.174 | 9.174 | 121,801 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.212 | 9.136 | 9.190 | 135,882 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.201 | 9.201 | 130,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.212 | 9.239 | 9.207 | 9.212 | 113,046 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,967 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.312 | 9.229 | 9.256 | 79,273 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.321 | 9.272 | 9.283 | 98,623 | +0.03(+0.29%) |
Feb 02, 2017 | 9.354 | 9.404 | 9.256 | 9.256 | 135,543 | -0.11(-1.16%) |