Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.473 | 9.486 | 9.318 | 9.340 | 8,484,273 | -0.12(-1.31%) |
Apr 27, 2017 | 9.220 | 9.473 | 9.202 | 9.464 | 9,937,350 | +0.24(+2.64%) |
Apr 26, 2017 | 9.176 | 9.242 | 9.149 | 9.220 | 9,789,221 | +0.05(+0.53%) |
Apr 25, 2017 | 9.154 | 9.202 | 9.118 | 9.171 | 7,525,065 | +0.01(+0.14%) |
Apr 24, 2017 | 9.167 | 9.189 | 9.057 | 9.158 | 9,460,131 | +0.02(+0.24%) |
Apr 21, 2017 | 9.105 | 9.167 | 9.079 | 9.136 | 5,949,452 | +0.06(+0.63%) |
Apr 20, 2017 | 9.092 | 9.097 | 8.982 | 9.079 | 7,059,508 | +0.01(+0.15%) |
Apr 19, 2017 | 9.083 | 9.092 | 8.982 | 9.066 | 6,979,111 | +0.00(+0.00%) |
Apr 18, 2017 | 9.053 | 9.088 | 9.013 | 9.066 | 5,126,265 | +0.00(+0.05%) |
Apr 17, 2017 | 8.934 | 9.061 | 8.921 | 9.061 | 7,173,686 | +0.15(+1.73%) |
Apr 13, 2017 | 8.855 | 8.943 | 8.820 | 8.908 | 6,656,068 | +0.08(+0.90%) |
Apr 12, 2017 | 8.833 | 8.868 | 8.815 | 8.828 | 4,961,944 | -0.00(-0.05%) |
Apr 11, 2017 | 8.780 | 8.855 | 8.736 | 8.833 | 7,633,354 | +0.02(+0.25%) |
Apr 10, 2017 | 8.833 | 8.837 | 8.780 | 8.811 | 5,259,062 | +0.00(+0.00%) |
Apr 07, 2017 | 8.872 | 8.881 | 8.798 | 8.811 | 6,213,446 | -0.02(-0.20%) |
Apr 06, 2017 | 8.864 | 8.864 | 8.785 | 8.828 | 7,772,996 | -0.04(-0.50%) |
Apr 05, 2017 | 8.899 | 8.908 | 8.842 | 8.872 | 10,686,659 | -0.01(-0.10%) |
Apr 04, 2017 | 8.820 | 8.903 | 8.793 | 8.881 | 6,138,625 | +0.07(+0.80%) |
Apr 03, 2017 | 8.749 | 8.817 | 8.723 | 8.811 | 6,068,259 | +0.07(+0.80%) |
Mar 31, 2017 | 8.749 | 8.798 | 8.727 | 8.741 | 4,521,666 | -0.03(-0.30%) |
Mar 30, 2017 | 8.705 | 8.767 | 8.705 | 8.767 | 3,920,522 | +0.02(+0.25%) |
Mar 29, 2017 | 8.688 | 8.763 | 8.657 | 8.745 | 5,172,179 | +0.07(+0.76%) |
Mar 28, 2017 | 8.666 | 8.701 | 8.622 | 8.679 | 5,947,583 | +0.03(+0.40%) |
Mar 27, 2017 | 8.588 | 8.644 | 8.570 | 8.644 | 4,242,190 | +0.05(+0.61%) |
Mar 24, 2017 | 8.644 | 8.662 | 8.575 | 8.592 | 5,276,089 | -0.06(-0.70%) |
Mar 23, 2017 | 8.644 | 8.688 | 8.618 | 8.653 | 5,858,897 | +0.01(+0.15%) |
Mar 22, 2017 | 8.622 | 8.666 | 8.601 | 8.640 | 4,967,671 | +0.02(+0.25%) |
Mar 21, 2017 | 8.618 | 8.638 | 8.557 | 8.618 | 5,032,689 | +0.03(+0.41%) |
Mar 20, 2017 | 8.579 | 8.653 | 8.570 | 8.583 | 4,751,758 | +0.02(+0.20%) |
Mar 17, 2017 | 8.522 | 8.598 | 8.522 | 8.566 | 9,851,168 | +0.05(+0.56%) |
Mar 16, 2017 | 8.509 | 8.535 | 8.453 | 8.518 | 5,331,272 | +0.02(+0.26%) |
Mar 15, 2017 | 8.366 | 8.505 | 8.352 | 8.496 | 8,863,714 | +0.17(+2.04%) |
Mar 14, 2017 | 8.370 | 8.387 | 8.309 | 8.326 | 5,245,941 | -0.05(-0.62%) |
Mar 13, 2017 | 8.413 | 8.487 | 8.352 | 8.379 | 5,445,010 | -0.04(-0.52%) |
Mar 10, 2017 | 8.348 | 8.457 | 8.344 | 8.422 | 4,930,558 | +0.10(+1.20%) |
Mar 09, 2017 | 8.348 | 8.444 | 8.289 | 8.322 | 6,509,306 | +0.00(+0.00%) |
Mar 08, 2017 | 8.496 | 8.509 | 8.313 | 8.322 | 7,322,518 | -0.17(-1.95%) |
Mar 07, 2017 | 8.474 | 8.527 | 8.461 | 8.487 | 4,096,458 | -0.01(-0.15%) |
Mar 06, 2017 | 8.518 | 8.518 | 8.459 | 8.501 | 5,005,489 | -0.02(-0.20%) |
Mar 03, 2017 | 8.457 | 8.518 | 8.435 | 8.518 | 5,099,451 | +0.07(+0.82%) |
Mar 02, 2017 | 8.444 | 8.481 | 8.431 | 8.448 | 5,635,505 | +0.00(+0.05%) |
Mar 01, 2017 | 8.496 | 8.557 | 8.418 | 8.444 | 6,554,874 | -0.10(-1.22%) |
Feb 28, 2017 | 8.492 | 8.553 | 8.479 | 8.548 | 8,753,768 | +0.04(+0.51%) |
Feb 27, 2017 | 8.492 | 8.548 | 8.492 | 8.505 | 4,909,835 | -0.00(-0.05%) |
Feb 24, 2017 | 8.470 | 8.548 | 8.457 | 8.509 | 5,349,953 | +0.03(+0.41%) |
Feb 23, 2017 | 8.431 | 8.496 | 8.423 | 8.474 | 6,911,078 | +0.06(+0.72%) |
Feb 22, 2017 | 8.427 | 8.448 | 8.392 | 8.414 | 6,101,326 | -0.01(-0.15%) |
Feb 21, 2017 | 8.436 | 8.440 | 8.371 | 8.427 | 5,148,654 | +0.02(+0.21%) |
Feb 17, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.319 | 8.457 | 8.319 | 8.397 | 6,577,104 | +0.06(+0.72%) |
Feb 15, 2017 | 8.328 | 8.341 | 8.267 | 8.336 | 5,074,561 | +0.01(+0.16%) |
Feb 14, 2017 | 8.379 | 8.401 | 8.272 | 8.323 | 5,173,860 | -0.05(-0.57%) |
Feb 13, 2017 | 8.276 | 8.375 | 8.267 | 8.371 | 6,303,187 | +0.10(+1.20%) |
Feb 10, 2017 | 8.237 | 8.293 | 8.237 | 8.272 | 4,526,163 | +0.03(+0.37%) |
Feb 09, 2017 | 8.280 | 8.297 | 8.233 | 8.241 | 6,652,675 | -0.03(-0.31%) |
Feb 08, 2017 | 8.241 | 8.267 | 8.207 | 8.267 | 8,071,889 | +0.06(+0.68%) |
Feb 07, 2017 | 8.285 | 8.319 | 8.211 | 8.211 | 9,950,189 | -0.07(-0.89%) |
Feb 06, 2017 | 8.181 | 8.289 | 8.177 | 8.285 | 8,880,232 | +0.11(+1.37%) |
Feb 03, 2017 | 8.177 | 8.198 | 8.112 | 8.172 | 11,578,720 | +0.05(+0.58%) |
Feb 02, 2017 | 8.013 | 8.185 | 7.982 | 8.125 | 10,245,611 | +0.12(+1.45%) |