Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.077 | 9.132 | 9.057 | 9.063 | 20,234 | +0.00(+0.00%) |
Apr 27, 2017 | 9.069 | 9.151 | 8.969 | 9.063 | 41,271 | -0.06(-0.71%) |
Apr 26, 2017 | 9.169 | 9.169 | 9.020 | 9.128 | 22,024 | -0.01(-0.13%) |
Apr 25, 2017 | 9.057 | 9.151 | 9.046 | 9.139 | 39,361 | +0.02(+0.19%) |
Apr 24, 2017 | 9.051 | 9.122 | 9.051 | 9.122 | 34,563 | +0.07(+0.80%) |
Apr 21, 2017 | 9.050 | 9.105 | 9.006 | 9.049 | 26,169 | -0.01(-0.15%) |
Apr 20, 2017 | 8.928 | 9.133 | 8.928 | 9.063 | 38,388 | +0.13(+1.44%) |
Apr 19, 2017 | 8.928 | 8.955 | 8.928 | 8.934 | 17,147 | +0.01(+0.07%) |
Apr 18, 2017 | 8.958 | 9.075 | 8.911 | 8.928 | 51,559 | -0.06(-0.72%) |
Apr 17, 2017 | 8.975 | 9.034 | 8.975 | 8.993 | 40,778 | -0.04(-0.45%) |
Apr 13, 2017 | 8.958 | 9.092 | 8.934 | 9.034 | 20,841 | +0.08(+0.85%) |
Apr 12, 2017 | 8.999 | 8.999 | 8.952 | 8.958 | 40,270 | -0.11(-1.17%) |
Apr 11, 2017 | 9.092 | 9.172 | 9.028 | 9.063 | 40,258 | -0.06(-0.71%) |
Apr 10, 2017 | 8.993 | 9.133 | 8.981 | 9.128 | 43,154 | +0.15(+1.70%) |
Apr 07, 2017 | 8.928 | 8.978 | 8.911 | 8.975 | 20,766 | -0.01(-0.07%) |
Apr 06, 2017 | 8.916 | 8.983 | 8.905 | 8.981 | 12,633 | +0.04(+0.46%) |
Apr 05, 2017 | 8.928 | 8.940 | 8.913 | 8.940 | 25,390 | -0.01(-0.13%) |
Apr 04, 2017 | 8.946 | 9.004 | 8.916 | 8.952 | 15,749 | -0.05(-0.52%) |
Apr 03, 2017 | 8.946 | 8.999 | 8.940 | 8.999 | 13,653 | +0.04(+0.46%) |
Mar 31, 2017 | 8.987 | 8.987 | 8.941 | 8.958 | 16,496 | -0.06(-0.65%) |
Mar 30, 2017 | 9.065 | 9.065 | 8.905 | 9.016 | 32,074 | +0.04(+0.46%) |
Mar 29, 2017 | 8.963 | 9.092 | 8.963 | 8.975 | 8,235 | -0.04(-0.39%) |
Mar 28, 2017 | 9.022 | 9.124 | 8.959 | 9.010 | 24,996 | -0.05(-0.52%) |
Mar 27, 2017 | 9.051 | 9.138 | 9.051 | 9.057 | 11,549 | -0.10(-1.09%) |
Mar 24, 2017 | 8.940 | 9.157 | 8.940 | 9.157 | 48,250 | +0.13(+1.43%) |
Mar 23, 2017 | 8.916 | 9.028 | 8.911 | 9.028 | 48,776 | +0.11(+1.25%) |
Mar 22, 2017 | 8.933 | 8.933 | 8.902 | 8.916 | 7,422 | +0.01(+0.07%) |
Mar 21, 2017 | 8.846 | 8.933 | 8.846 | 8.911 | 37,447 | +0.02(+0.26%) |
Mar 20, 2017 | 8.887 | 8.899 | 8.834 | 8.887 | 12,630 | +0.00(+0.00%) |
Mar 17, 2017 | 8.800 | 8.916 | 8.800 | 8.887 | 29,699 | +0.03(+0.33%) |
Mar 16, 2017 | 8.770 | 8.875 | 8.758 | 8.858 | 17,756 | +0.04(+0.40%) |
Mar 15, 2017 | 8.916 | 8.916 | 8.746 | 8.823 | 38,282 | +0.00(+0.00%) |
Mar 14, 2017 | 8.799 | 8.828 | 8.758 | 8.823 | 52,885 | -0.02(-0.27%) |
Mar 13, 2017 | 8.857 | 8.858 | 8.825 | 8.846 | 23,436 | +0.02(+0.27%) |
Mar 10, 2017 | 8.770 | 8.846 | 8.764 | 8.823 | 49,363 | -0.01(-0.13%) |
Mar 09, 2017 | 8.803 | 8.834 | 8.740 | 8.834 | 46,734 | +0.02(+0.20%) |
Mar 08, 2017 | 8.776 | 8.862 | 8.776 | 8.817 | 33,086 | +0.01(+0.13%) |
Mar 07, 2017 | 8.799 | 8.846 | 8.764 | 8.805 | 27,007 | +0.01(+0.13%) |
Mar 06, 2017 | 8.893 | 8.893 | 8.752 | 8.793 | 45,705 | -0.06(-0.73%) |
Mar 03, 2017 | 8.805 | 8.870 | 8.740 | 8.858 | 63,234 | +0.00(+0.00%) |
Mar 02, 2017 | 8.758 | 8.858 | 8.688 | 8.858 | 56,896 | +0.06(+0.67%) |
Mar 01, 2017 | 8.852 | 8.935 | 8.676 | 8.799 | 91,706 | -0.10(-1.12%) |
Feb 28, 2017 | 8.952 | 8.969 | 8.811 | 8.899 | 37,831 | +0.02(+0.20%) |
Feb 27, 2017 | 8.740 | 8.881 | 8.729 | 8.881 | 42,537 | +0.19(+2.16%) |
Feb 24, 2017 | 8.946 | 8.946 | 8.670 | 8.694 | 84,235 | -0.30(-3.33%) |
Feb 23, 2017 | 8.946 | 9.046 | 8.946 | 8.993 | 31,295 | +0.06(+0.64%) |
Feb 22, 2017 | 8.928 | 9.051 | 8.928 | 8.935 | 46,455 | -0.04(-0.44%) |
Feb 21, 2017 | 9.122 | 9.210 | 8.975 | 8.975 | 36,772 | -0.08(-0.84%) |
Feb 17, 2017 | 9.051 | 9.051 | 9.051 | 0 | +0.26(+3.00%) | |
Feb 16, 2017 | 8.776 | 8.916 | 8.770 | 8.787 | 45,251 | +0.05(+0.54%) |
Feb 15, 2017 | 8.617 | 8.811 | 8.617 | 8.740 | 59,070 | +0.14(+1.64%) |
Feb 14, 2017 | 8.600 | 8.634 | 8.564 | 8.600 | 65,287 | +0.01(+0.14%) |
Feb 13, 2017 | 8.600 | 8.708 | 8.570 | 8.588 | 99,804 | -0.01(-0.07%) |
Feb 10, 2017 | 8.652 | 8.705 | 8.535 | 8.594 | 118,801 | -0.04(-0.48%) |
Feb 09, 2017 | 8.658 | 8.739 | 8.617 | 8.635 | 69,721 | -0.06(-0.74%) |
Feb 08, 2017 | 8.740 | 8.850 | 8.611 | 8.699 | 116,960 | -0.05(-0.60%) |
Feb 07, 2017 | 8.800 | 8.811 | 8.684 | 8.752 | 34,542 | -0.01(-0.07%) |
Feb 06, 2017 | 8.641 | 8.770 | 8.623 | 8.758 | 60,778 | +0.12(+1.43%) |
Feb 03, 2017 | 8.694 | 8.757 | 8.585 | 8.635 | 59,750 | -0.04(-0.41%) |
Feb 02, 2017 | 8.688 | 8.799 | 8.664 | 8.670 | 96,658 | -0.01(-0.07%) |