Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.864 | 9.941 | 9.864 | 9.906 | 97,247 | +0.01(+0.14%) |
Apr 27, 2017 | 9.871 | 9.892 | 9.856 | 9.892 | 134,062 | +0.04(+0.36%) |
Apr 26, 2017 | 9.899 | 9.913 | 9.856 | 9.856 | 136,842 | -0.03(-0.29%) |
Apr 25, 2017 | 9.941 | 9.941 | 9.885 | 9.885 | 115,370 | -0.08(-0.78%) |
Apr 24, 2017 | 9.977 | 9.991 | 9.941 | 9.963 | 92,008 | -0.04(-0.35%) |
Apr 21, 2017 | 9.998 | 10.01 | 9.970 | 9.998 | 123,431 | +0.02(+0.21%) |
Apr 20, 2017 | 10.01 | 10.02 | 9.963 | 9.977 | 138,915 | -0.03(-0.28%) |
Apr 19, 2017 | 9.998 | 10.01 | 9.963 | 10.01 | 75,805 | +0.02(+0.21%) |
Apr 18, 2017 | 10.01 | 10.01 | 9.970 | 9.984 | 89,727 | +0.01(+0.07%) |
Apr 17, 2017 | 9.991 | 10.02 | 9.948 | 9.977 | 108,616 | -0.01(-0.07%) |
Apr 13, 2017 | 10.04 | 10.05 | 9.984 | 9.984 | 96,009 | -0.03(-0.28%) |
Apr 12, 2017 | 10.02 | 10.02 | 9.977 | 10.01 | 153,295 | -0.01(-0.14%) |
Apr 11, 2017 | 10.06 | 10.06 | 9.970 | 10.03 | 207,790 | +0.00(+0.03%) |
Apr 10, 2017 | 9.966 | 10.02 | 9.959 | 10.02 | 127,544 | +0.06(+0.64%) |
Apr 07, 2017 | 9.924 | 9.959 | 9.896 | 9.959 | 134,461 | +0.05(+0.50%) |
Apr 06, 2017 | 9.868 | 9.910 | 9.868 | 9.910 | 104,544 | +0.05(+0.50%) |
Apr 05, 2017 | 9.826 | 9.903 | 9.797 | 9.861 | 81,295 | +0.02(+0.21%) |
Apr 04, 2017 | 9.776 | 9.875 | 9.776 | 9.840 | 248,686 | -0.03(-0.29%) |
Apr 03, 2017 | 9.840 | 9.868 | 9.816 | 9.868 | 107,662 | +0.05(+0.50%) |
Mar 31, 2017 | 9.804 | 9.833 | 9.790 | 9.819 | 78,028 | +0.00(+0.00%) |
Mar 30, 2017 | 9.811 | 9.819 | 9.784 | 9.819 | 98,174 | +0.02(+0.22%) |
Mar 29, 2017 | 9.748 | 9.804 | 9.741 | 9.797 | 103,562 | +0.08(+0.80%) |
Mar 28, 2017 | 9.748 | 9.755 | 9.720 | 9.720 | 104,448 | -0.02(-0.22%) |
Mar 27, 2017 | 9.685 | 9.741 | 9.657 | 9.741 | 154,787 | +0.08(+0.80%) |
Mar 24, 2017 | 9.614 | 9.685 | 9.607 | 9.664 | 133,936 | +0.04(+0.44%) |
Mar 23, 2017 | 9.671 | 9.678 | 9.600 | 9.621 | 134,190 | -0.06(-0.58%) |
Mar 22, 2017 | 9.593 | 9.678 | 9.593 | 9.678 | 181,613 | +0.09(+0.96%) |
Mar 21, 2017 | 9.593 | 9.635 | 9.579 | 9.586 | 125,579 | +0.01(+0.07%) |
Mar 20, 2017 | 9.579 | 9.621 | 9.565 | 9.579 | 164,055 | -0.01(-0.07%) |
Mar 17, 2017 | 9.586 | 9.593 | 9.558 | 9.586 | 136,098 | +0.01(+0.07%) |
Mar 16, 2017 | 9.579 | 9.628 | 9.523 | 9.579 | 167,594 | +0.01(+0.07%) |
Mar 15, 2017 | 9.459 | 9.572 | 9.452 | 9.572 | 214,328 | +0.11(+1.19%) |
Mar 14, 2017 | 9.502 | 9.516 | 9.459 | 9.459 | 128,890 | -0.02(-0.22%) |
Mar 13, 2017 | 9.480 | 9.516 | 9.473 | 9.480 | 159,784 | -0.01(-0.11%) |
Mar 10, 2017 | 9.533 | 9.568 | 9.463 | 9.491 | 328,282 | -0.04(-0.44%) |
Mar 09, 2017 | 9.715 | 9.721 | 9.498 | 9.533 | 630,645 | -0.21(-2.16%) |
Mar 08, 2017 | 9.806 | 9.813 | 9.736 | 9.743 | 186,953 | -0.09(-0.93%) |
Mar 07, 2017 | 9.870 | 9.870 | 9.827 | 9.834 | 112,816 | -0.04(-0.36%) |
Mar 06, 2017 | 9.855 | 9.884 | 9.834 | 9.870 | 145,543 | +0.02(+0.21%) |
Mar 03, 2017 | 9.905 | 9.841 | 9.848 | 171,464 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.870 | 9.884 | 9.841 | 9.863 | 279,857 | -0.05(-0.50%) |
Mar 01, 2017 | 9.933 | 9.933 | 9.884 | 9.912 | 169,209 | -0.04(-0.42%) |
Feb 28, 2017 | 9.947 | 9.961 | 9.922 | 9.954 | 161,361 | +0.02(+0.21%) |
Feb 27, 2017 | 9.975 | 9.989 | 9.905 | 9.933 | 195,654 | -0.04(-0.35%) |
Feb 24, 2017 | 9.954 | 9.989 | 9.940 | 9.968 | 61,415 | +0.05(+0.49%) |
Feb 23, 2017 | 9.954 | 9.961 | 9.905 | 9.919 | 127,090 | -0.01(-0.07%) |
Feb 22, 2017 | 9.919 | 9.933 | 9.898 | 9.926 | 97,487 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.919 | 9.841 | 9.919 | 190,585 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.870 | 9.827 | 9.827 | 312,109 | +0.01(+0.07%) |
Feb 15, 2017 | 9.933 | 9.954 | 9.813 | 9.820 | 363,423 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.940 | 9.968 | 152,235 | -0.01(-0.07%) |
Feb 13, 2017 | 9.968 | 10.01 | 9.940 | 9.975 | 96,290 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.946 | 9.946 | 323,992 | -0.13(-1.32%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,292 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,177 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.960 | 9.988 | 191,555 | -0.11(-1.11%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,017 | +0.05(+0.49%) |
Feb 03, 2017 | 9.953 | 10.05 | 9.946 | 10.05 | 144,959 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.960 | 9.925 | 9.946 | 93,756 | -0.01(-0.07%) |