Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.814 | 9.892 | 9.814 | 9.856 | 97,737 | +0.01(+0.14%) |
Apr 27, 2017 | 9.821 | 9.842 | 9.807 | 9.842 | 134,737 | +0.04(+0.36%) |
Apr 26, 2017 | 9.849 | 9.863 | 9.807 | 9.807 | 137,531 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.835 | 9.835 | 115,951 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,472 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,053 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,615 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,187 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.956 | 9.920 | 9.934 | 90,179 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,163 | -0.01(-0.07%) |
Apr 13, 2017 | 9.990 | 9.997 | 9.934 | 9.934 | 96,493 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,067 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,836 | +0.00(+0.04%) |
Apr 10, 2017 | 9.916 | 9.973 | 9.909 | 9.973 | 128,186 | +0.06(+0.64%) |
Apr 07, 2017 | 9.874 | 9.909 | 9.846 | 9.909 | 135,138 | +0.05(+0.50%) |
Apr 06, 2017 | 9.818 | 9.860 | 9.818 | 9.860 | 105,070 | +0.05(+0.50%) |
Apr 05, 2017 | 9.776 | 9.853 | 9.748 | 9.811 | 81,705 | +0.02(+0.21%) |
Apr 04, 2017 | 9.727 | 9.825 | 9.727 | 9.790 | 249,938 | -0.03(-0.29%) |
Apr 03, 2017 | 9.790 | 9.818 | 9.767 | 9.818 | 108,204 | +0.05(+0.50%) |
Mar 31, 2017 | 9.755 | 9.783 | 9.741 | 9.769 | 78,421 | +0.00(+0.00%) |
Mar 30, 2017 | 9.762 | 9.769 | 9.735 | 9.769 | 98,668 | +0.02(+0.22%) |
Mar 29, 2017 | 9.699 | 9.755 | 9.692 | 9.748 | 104,083 | +0.08(+0.80%) |
Mar 28, 2017 | 9.699 | 9.706 | 9.671 | 9.671 | 104,973 | -0.02(-0.22%) |
Mar 27, 2017 | 9.636 | 9.692 | 9.608 | 9.692 | 155,566 | +0.08(+0.80%) |
Mar 24, 2017 | 9.566 | 9.636 | 9.559 | 9.615 | 134,610 | +0.04(+0.44%) |
Mar 23, 2017 | 9.622 | 9.629 | 9.552 | 9.573 | 134,866 | -0.06(-0.58%) |
Mar 22, 2017 | 9.545 | 9.629 | 9.545 | 9.629 | 182,528 | +0.09(+0.96%) |
Mar 21, 2017 | 9.545 | 9.587 | 9.531 | 9.538 | 126,212 | +0.01(+0.07%) |
Mar 20, 2017 | 9.531 | 9.573 | 9.517 | 9.531 | 164,881 | -0.01(-0.07%) |
Mar 17, 2017 | 9.538 | 9.545 | 9.510 | 9.538 | 136,784 | +0.01(+0.07%) |
Mar 16, 2017 | 9.531 | 9.580 | 9.475 | 9.531 | 168,438 | +0.01(+0.07%) |
Mar 15, 2017 | 9.412 | 9.524 | 9.405 | 9.524 | 215,407 | +0.11(+1.19%) |
Mar 14, 2017 | 9.454 | 9.468 | 9.412 | 9.412 | 129,539 | -0.02(-0.22%) |
Mar 13, 2017 | 9.433 | 9.468 | 9.426 | 9.433 | 160,589 | -0.01(-0.11%) |
Mar 10, 2017 | 9.485 | 9.520 | 9.416 | 9.443 | 329,935 | -0.04(-0.44%) |
Mar 09, 2017 | 9.667 | 9.672 | 9.450 | 9.485 | 633,820 | -0.21(-2.16%) |
Mar 08, 2017 | 9.757 | 9.764 | 9.688 | 9.695 | 187,894 | -0.09(-0.93%) |
Mar 07, 2017 | 9.820 | 9.820 | 9.778 | 9.785 | 113,384 | -0.03(-0.36%) |
Mar 06, 2017 | 9.806 | 9.834 | 9.785 | 9.820 | 146,276 | +0.02(+0.21%) |
Mar 03, 2017 | 9.855 | 9.792 | 9.799 | 172,328 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.820 | 9.834 | 9.792 | 9.813 | 281,266 | -0.05(-0.50%) |
Mar 01, 2017 | 9.883 | 9.883 | 9.834 | 9.862 | 170,061 | -0.04(-0.42%) |
Feb 28, 2017 | 9.897 | 9.911 | 9.872 | 9.904 | 162,174 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,639 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,725 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,729 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,978 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.792 | 9.869 | 191,545 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.785 | 9.820 | 9.778 | 9.778 | 313,680 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.764 | 9.771 | 365,252 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 153,002 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,775 | +0.03(+0.29%) |
Feb 10, 2017 | 9.979 | 10.03 | 9.896 | 9.896 | 325,623 | -0.13(-1.32%) |
Feb 09, 2017 | 9.986 | 10.03 | 9.986 | 10.03 | 108,837 | +0.01(+0.07%) |
Feb 08, 2017 | 9.958 | 10.02 | 9.958 | 10.02 | 101,687 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,519 | -0.11(-1.11%) |
Feb 06, 2017 | 9.993 | 10.06 | 9.965 | 10.05 | 135,697 | +0.05(+0.49%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,689 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.875 | 9.896 | 94,228 | -0.01(-0.07%) |