Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.029 | 9.109 | 8.985 | 9.060 | 61,303 | +0.07(+0.73%) |
Apr 27, 2017 | 9.012 | 9.029 | 8.959 | 8.994 | 74,987 | +0.03(+0.29%) |
Apr 26, 2017 | 9.064 | 9.064 | 8.964 | 8.968 | 135,447 | -0.12(-1.30%) |
Apr 25, 2017 | 9.130 | 9.152 | 9.016 | 9.086 | 190,067 | +0.00(+0.05%) |
Apr 24, 2017 | 9.077 | 9.156 | 9.042 | 9.082 | 186,771 | +0.07(+0.83%) |
Apr 21, 2017 | 9.020 | 9.029 | 8.959 | 9.007 | 55,763 | +0.04(+0.49%) |
Apr 20, 2017 | 8.977 | 9.030 | 8.950 | 8.964 | 110,073 | +0.00(+0.05%) |
Apr 19, 2017 | 9.060 | 9.069 | 8.893 | 8.959 | 185,912 | -0.04(-0.39%) |
Apr 18, 2017 | 9.038 | 9.069 | 8.942 | 8.994 | 126,320 | -0.07(-0.77%) |
Apr 17, 2017 | 8.994 | 9.108 | 8.937 | 9.064 | 121,592 | +0.13(+1.42%) |
Apr 13, 2017 | 9.007 | 9.060 | 8.885 | 8.937 | 66,704 | -0.03(-0.34%) |
Apr 12, 2017 | 9.003 | 9.090 | 8.933 | 8.968 | 129,165 | +0.02(+0.20%) |
Apr 11, 2017 | 9.034 | 9.064 | 8.885 | 8.950 | 79,387 | -0.04(-0.40%) |
Apr 10, 2017 | 9.008 | 9.030 | 8.965 | 8.987 | 89,302 | +0.01(+0.15%) |
Apr 07, 2017 | 8.961 | 9.017 | 8.891 | 8.974 | 118,502 | +0.07(+0.78%) |
Apr 06, 2017 | 9.004 | 9.022 | 8.891 | 8.904 | 204,819 | -0.03(-0.34%) |
Apr 05, 2017 | 8.904 | 8.974 | 8.904 | 8.935 | 80,404 | +0.03(+0.39%) |
Apr 04, 2017 | 8.896 | 8.900 | 8.860 | 8.900 | 135,610 | +0.02(+0.24%) |
Apr 03, 2017 | 8.909 | 8.909 | 8.822 | 8.878 | 74,579 | +0.05(+0.59%) |
Mar 31, 2017 | 8.803 | 8.830 | 8.739 | 8.826 | 81,005 | +0.03(+0.35%) |
Mar 30, 2017 | 8.726 | 8.796 | 8.691 | 8.796 | 136,543 | +0.11(+1.30%) |
Mar 29, 2017 | 8.596 | 8.683 | 8.596 | 8.683 | 88,890 | +0.13(+1.58%) |
Mar 28, 2017 | 8.561 | 8.637 | 8.548 | 8.548 | 79,573 | +0.03(+0.31%) |
Mar 27, 2017 | 8.453 | 8.609 | 8.400 | 8.522 | 77,347 | +0.01(+0.15%) |
Mar 24, 2017 | 8.552 | 8.557 | 8.422 | 8.509 | 72,003 | +0.00(+0.05%) |
Mar 23, 2017 | 8.552 | 8.622 | 8.483 | 8.505 | 78,850 | -0.05(-0.56%) |
Mar 22, 2017 | 8.496 | 8.557 | 8.448 | 8.552 | 94,994 | +0.08(+0.92%) |
Mar 21, 2017 | 8.596 | 8.665 | 8.444 | 8.474 | 98,493 | -0.13(-1.46%) |
Mar 20, 2017 | 8.687 | 8.709 | 8.546 | 8.600 | 145,542 | -0.04(-0.45%) |
Mar 17, 2017 | 8.696 | 8.704 | 8.578 | 8.639 | 90,925 | -0.02(-0.20%) |
Mar 16, 2017 | 8.665 | 8.670 | 8.557 | 8.657 | 74,446 | -0.01(-0.10%) |
Mar 15, 2017 | 8.492 | 8.670 | 8.359 | 8.665 | 166,622 | +0.21(+2.47%) |
Mar 14, 2017 | 8.470 | 8.552 | 8.431 | 8.457 | 113,292 | -0.07(-0.87%) |
Mar 13, 2017 | 8.657 | 8.657 | 8.522 | 8.531 | 140,282 | -0.15(-1.70%) |
Mar 10, 2017 | 8.704 | 8.704 | 8.448 | 8.678 | 267,779 | +0.03(+0.40%) |
Mar 09, 2017 | 8.809 | 8.809 | 8.548 | 8.644 | 147,805 | -0.18(-2.03%) |
Mar 08, 2017 | 8.823 | 8.939 | 8.803 | 8.823 | 121,765 | +0.00(+0.02%) |
Mar 07, 2017 | 8.875 | 8.875 | 8.818 | 8.821 | 120,516 | -0.07(-0.84%) |
Mar 06, 2017 | 8.939 | 8.939 | 8.853 | 8.896 | 67,663 | -0.01(-0.10%) |
Mar 03, 2017 | 8.901 | 8.939 | 8.856 | 8.905 | 121,902 | +0.07(+0.78%) |
Mar 02, 2017 | 8.888 | 8.896 | 8.784 | 8.836 | 95,285 | +0.01(+0.10%) |
Mar 01, 2017 | 8.866 | 8.931 | 8.814 | 8.827 | 134,785 | -0.03(-0.39%) |
Feb 28, 2017 | 8.896 | 8.926 | 8.848 | 8.862 | 94,008 | -0.03(-0.29%) |
Feb 27, 2017 | 8.823 | 8.896 | 8.771 | 8.888 | 92,330 | +0.08(+0.93%) |
Feb 24, 2017 | 8.827 | 8.840 | 8.754 | 8.806 | 96,445 | -0.04(-0.44%) |
Feb 23, 2017 | 8.728 | 8.913 | 8.677 | 8.845 | 98,945 | +0.10(+1.18%) |
Feb 22, 2017 | 8.625 | 8.741 | 8.599 | 8.741 | 61,774 | +0.09(+1.05%) |
Feb 21, 2017 | 8.625 | 8.694 | 8.603 | 8.651 | 63,645 | +0.03(+0.30%) |
Feb 17, 2017 | 8.625 | 8.625 | 8.625 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.737 | 8.754 | 8.590 | 8.659 | 74,413 | -0.03(-0.40%) |
Feb 15, 2017 | 8.711 | 8.711 | 8.625 | 8.694 | 124,219 | +0.02(+0.20%) |
Feb 14, 2017 | 8.797 | 8.797 | 8.655 | 8.677 | 78,644 | -0.10(-1.13%) |
Feb 13, 2017 | 8.806 | 8.815 | 8.724 | 8.776 | 92,555 | +0.03(+0.30%) |
Feb 10, 2017 | 8.845 | 8.845 | 8.715 | 8.750 | 86,350 | -0.07(-0.78%) |
Feb 09, 2017 | 8.582 | 8.823 | 8.582 | 8.819 | 162,788 | +0.27(+3.16%) |
Feb 08, 2017 | 8.493 | 8.599 | 8.493 | 8.549 | 93,051 | +0.01(+0.10%) |
Feb 07, 2017 | 8.651 | 8.651 | 8.540 | 8.540 | 95,778 | -0.12(-1.33%) |
Feb 06, 2017 | 8.579 | 8.690 | 8.566 | 8.655 | 114,408 | +0.09(+1.05%) |
Feb 03, 2017 | 8.519 | 8.613 | 8.493 | 8.566 | 67,684 | +0.08(+0.91%) |
Feb 02, 2017 | 8.455 | 8.523 | 8.442 | 8.489 | 114,344 | +0.04(+0.51%) |