Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.442 | 9.540 | 9.434 | 9.524 | 67,561 | +0.07(+0.78%) |
Apr 27, 2017 | 9.434 | 9.459 | 9.394 | 9.451 | 74,806 | +0.05(+0.52%) |
Apr 26, 2017 | 9.410 | 9.426 | 9.394 | 9.402 | 106,005 | +0.02(+0.17%) |
Apr 25, 2017 | 9.459 | 9.459 | 9.370 | 9.385 | 78,103 | -0.09(-0.95%) |
Apr 24, 2017 | 9.540 | 9.540 | 9.442 | 9.475 | 53,845 | -0.06(-0.60%) |
Apr 21, 2017 | 9.573 | 9.573 | 9.524 | 9.532 | 72,379 | +0.00(+0.00%) |
Apr 20, 2017 | 9.532 | 9.532 | 9.491 | 9.532 | 51,154 | +0.02(+0.26%) |
Apr 19, 2017 | 9.540 | 9.540 | 9.475 | 9.508 | 71,614 | -0.02(-0.17%) |
Apr 18, 2017 | 9.556 | 9.556 | 9.491 | 9.524 | 58,764 | +0.02(+0.26%) |
Apr 17, 2017 | 9.556 | 9.597 | 9.499 | 9.499 | 65,162 | -0.09(-0.93%) |
Apr 13, 2017 | 9.614 | 9.622 | 9.573 | 9.589 | 29,405 | +0.02(+0.17%) |
Apr 12, 2017 | 9.540 | 9.573 | 9.532 | 9.573 | 29,152 | +0.02(+0.26%) |
Apr 11, 2017 | 9.540 | 9.548 | 9.516 | 9.548 | 46,183 | +0.05(+0.57%) |
Apr 10, 2017 | 9.478 | 9.502 | 9.462 | 9.494 | 52,559 | +0.02(+0.26%) |
Apr 07, 2017 | 9.470 | 9.486 | 9.446 | 9.470 | 51,164 | +0.05(+0.52%) |
Apr 06, 2017 | 9.364 | 9.437 | 9.348 | 9.421 | 98,167 | +0.10(+1.04%) |
Apr 05, 2017 | 9.267 | 9.332 | 9.227 | 9.324 | 66,652 | +0.11(+1.23%) |
Apr 04, 2017 | 9.291 | 9.380 | 9.210 | 9.210 | 170,424 | -0.19(-2.07%) |
Apr 03, 2017 | 9.510 | 9.522 | 9.364 | 9.405 | 58,849 | -0.07(-0.77%) |
Mar 31, 2017 | 9.518 | 9.518 | 9.437 | 9.478 | 85,121 | -0.03(-0.34%) |
Mar 30, 2017 | 9.470 | 9.510 | 9.446 | 9.510 | 139,729 | +0.07(+0.77%) |
Mar 29, 2017 | 9.364 | 9.437 | 9.332 | 9.437 | 98,937 | +0.11(+1.13%) |
Mar 28, 2017 | 9.316 | 9.332 | 9.259 | 9.332 | 114,834 | +0.03(+0.35%) |
Mar 27, 2017 | 9.227 | 9.300 | 9.210 | 9.300 | 67,911 | +0.11(+1.24%) |
Mar 24, 2017 | 9.194 | 9.202 | 9.162 | 9.186 | 64,012 | +0.00(+0.00%) |
Mar 23, 2017 | 9.202 | 9.210 | 9.154 | 9.186 | 84,900 | +0.02(+0.18%) |
Mar 22, 2017 | 9.137 | 9.186 | 9.113 | 9.170 | 83,628 | +0.06(+0.71%) |
Mar 21, 2017 | 9.162 | 9.202 | 9.097 | 9.105 | 134,577 | -0.04(-0.44%) |
Mar 20, 2017 | 9.056 | 9.146 | 9.056 | 9.146 | 48,034 | +0.09(+0.98%) |
Mar 17, 2017 | 9.048 | 9.073 | 9.048 | 9.056 | 54,942 | +0.02(+0.18%) |
Mar 16, 2017 | 9.073 | 9.089 | 8.983 | 9.040 | 73,222 | -0.04(-0.45%) |
Mar 15, 2017 | 9.016 | 9.129 | 8.959 | 9.081 | 136,164 | +0.08(+0.90%) |
Mar 14, 2017 | 8.983 | 9.008 | 8.951 | 9.000 | 91,669 | +0.02(+0.27%) |
Mar 13, 2017 | 8.951 | 9.000 | 8.935 | 8.975 | 105,481 | +0.05(+0.60%) |
Mar 10, 2017 | 8.946 | 8.978 | 8.897 | 8.921 | 152,251 | -0.04(-0.45%) |
Mar 09, 2017 | 9.083 | 9.099 | 8.889 | 8.962 | 202,193 | -0.14(-1.51%) |
Mar 08, 2017 | 9.083 | 9.115 | 9.067 | 9.099 | 145,470 | -0.02(-0.27%) |
Mar 07, 2017 | 9.163 | 9.171 | 9.083 | 9.123 | 60,844 | -0.05(-0.53%) |
Mar 06, 2017 | 9.171 | 9.204 | 9.123 | 9.171 | 89,519 | +0.02(+0.18%) |
Mar 03, 2017 | 9.179 | 9.220 | 9.155 | 9.155 | 77,271 | -0.06(-0.70%) |
Mar 02, 2017 | 9.252 | 9.260 | 9.188 | 9.220 | 127,623 | -0.03(-0.35%) |
Mar 01, 2017 | 9.236 | 9.260 | 9.220 | 9.252 | 130,952 | -0.02(-0.26%) |
Feb 28, 2017 | 9.284 | 9.301 | 9.228 | 9.276 | 122,992 | +0.02(+0.17%) |
Feb 27, 2017 | 9.309 | 9.325 | 9.212 | 9.260 | 171,696 | -0.05(-0.52%) |
Feb 24, 2017 | 9.300 | 9.317 | 9.252 | 9.309 | 94,141 | +0.08(+0.87%) |
Feb 23, 2017 | 9.236 | 9.276 | 9.220 | 9.228 | 148,289 | +0.02(+0.26%) |
Feb 22, 2017 | 9.171 | 9.204 | 9.139 | 9.204 | 157,047 | +0.04(+0.44%) |
Feb 21, 2017 | 9.131 | 9.171 | 9.083 | 9.163 | 101,626 | +0.05(+0.53%) |
Feb 17, 2017 | 9.115 | 9.115 | 9.115 | 0 | +0.02(+0.18%) | |
Feb 16, 2017 | 9.115 | 9.139 | 9.067 | 9.099 | 118,314 | +0.00(+0.00%) |
Feb 15, 2017 | 9.188 | 9.236 | 9.099 | 9.099 | 384,133 | -0.13(-1.40%) |
Feb 14, 2017 | 9.292 | 9.309 | 9.212 | 9.228 | 73,258 | -0.04(-0.44%) |
Feb 13, 2017 | 9.381 | 9.381 | 9.268 | 9.268 | 63,130 | -0.09(-0.98%) |
Feb 10, 2017 | 9.328 | 9.384 | 9.328 | 9.360 | 49,446 | +0.04(+0.43%) |
Feb 09, 2017 | 9.424 | 9.440 | 9.312 | 9.320 | 88,205 | -0.11(-1.19%) |
Feb 08, 2017 | 9.416 | 9.432 | 9.398 | 9.432 | 69,296 | +0.07(+0.77%) |
Feb 07, 2017 | 9.360 | 9.384 | 9.344 | 9.360 | 51,979 | +0.00(+0.00%) |
Feb 06, 2017 | 9.368 | 9.376 | 9.344 | 9.360 | 31,520 | +0.02(+0.17%) |
Feb 03, 2017 | 9.408 | 9.416 | 9.296 | 9.344 | 200,457 | -0.02(-0.26%) |
Feb 02, 2017 | 9.320 | 9.400 | 9.320 | 9.368 | 153,730 | +0.03(+0.34%) |