Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.173 | 9.189 | 9.145 | 9.156 | 84,515 | +0.01(+0.06%) |
Apr 27, 2017 | 9.195 | 9.201 | 9.140 | 9.151 | 82,397 | -0.02(-0.18%) |
Apr 26, 2017 | 9.129 | 9.173 | 9.097 | 9.167 | 201,621 | +0.04(+0.42%) |
Apr 25, 2017 | 9.178 | 9.206 | 9.107 | 9.129 | 217,043 | -0.05(-0.54%) |
Apr 24, 2017 | 9.184 | 9.195 | 9.118 | 9.178 | 113,379 | +0.04(+0.48%) |
Apr 21, 2017 | 9.145 | 9.162 | 9.057 | 9.134 | 142,253 | -0.07(-0.72%) |
Apr 20, 2017 | 9.090 | 9.228 | 8.996 | 9.201 | 133,900 | +0.07(+0.73%) |
Apr 19, 2017 | 9.129 | 9.228 | 9.101 | 9.134 | 182,456 | +0.02(+0.24%) |
Apr 18, 2017 | 9.073 | 9.112 | 9.040 | 9.112 | 62,969 | +0.05(+0.55%) |
Apr 17, 2017 | 9.090 | 9.101 | 9.046 | 9.062 | 75,760 | +0.03(+0.31%) |
Apr 13, 2017 | 9.024 | 9.062 | 9.024 | 9.035 | 56,332 | -0.01(-0.06%) |
Apr 12, 2017 | 9.079 | 9.079 | 8.996 | 9.040 | 222,199 | -0.04(-0.42%) |
Apr 11, 2017 | 9.073 | 9.095 | 9.046 | 9.079 | 63,877 | +0.02(+0.18%) |
Apr 10, 2017 | 9.057 | 9.062 | 9.035 | 9.062 | 66,178 | +0.03(+0.30%) |
Apr 07, 2017 | 8.975 | 9.035 | 8.942 | 9.035 | 114,522 | +0.06(+0.67%) |
Apr 06, 2017 | 9.040 | 9.040 | 8.953 | 8.975 | 82,208 | -0.05(-0.61%) |
Apr 05, 2017 | 9.024 | 9.040 | 9.002 | 9.029 | 75,010 | +0.03(+0.37%) |
Apr 04, 2017 | 9.035 | 9.051 | 8.969 | 8.996 | 104,082 | -0.03(-0.36%) |
Apr 03, 2017 | 9.051 | 9.051 | 9.007 | 9.029 | 114,305 | -0.01(-0.06%) |
Mar 31, 2017 | 9.007 | 9.035 | 8.980 | 9.035 | 110,907 | +0.02(+0.24%) |
Mar 30, 2017 | 8.920 | 9.018 | 8.870 | 9.013 | 273,633 | +0.10(+1.17%) |
Mar 29, 2017 | 8.876 | 8.942 | 8.832 | 8.909 | 170,519 | +0.03(+0.31%) |
Mar 28, 2017 | 8.892 | 8.936 | 8.837 | 8.881 | 129,517 | +0.00(+0.00%) |
Mar 27, 2017 | 8.821 | 8.942 | 8.821 | 8.881 | 64,750 | +0.03(+0.31%) |
Mar 24, 2017 | 8.854 | 8.898 | 8.821 | 8.854 | 131,590 | +0.04(+0.44%) |
Mar 23, 2017 | 8.964 | 8.996 | 8.799 | 8.815 | 192,416 | -0.13(-1.47%) |
Mar 22, 2017 | 9.002 | 9.020 | 8.865 | 8.947 | 182,803 | -0.06(-0.67%) |
Mar 21, 2017 | 9.123 | 9.123 | 8.969 | 9.007 | 133,858 | -0.07(-0.73%) |
Mar 20, 2017 | 9.073 | 9.161 | 9.024 | 9.073 | 136,209 | +0.03(+0.36%) |
Mar 17, 2017 | 9.090 | 9.134 | 9.024 | 9.040 | 130,915 | -0.03(-0.36%) |
Mar 16, 2017 | 9.101 | 9.101 | 8.992 | 9.073 | 117,904 | -0.03(-0.36%) |
Mar 15, 2017 | 8.926 | 9.139 | 8.926 | 9.106 | 265,287 | +0.17(+1.95%) |
Mar 14, 2017 | 8.812 | 8.932 | 8.801 | 8.932 | 243,126 | +0.10(+1.11%) |
Mar 13, 2017 | 8.774 | 8.839 | 8.764 | 8.834 | 345,686 | +0.08(+0.93%) |
Mar 10, 2017 | 8.686 | 8.774 | 8.681 | 8.752 | 366,418 | +0.10(+1.20%) |
Mar 09, 2017 | 8.714 | 8.714 | 8.632 | 8.648 | 178,942 | -0.08(-0.87%) |
Mar 08, 2017 | 8.774 | 8.801 | 8.708 | 8.725 | 109,217 | -0.07(-0.74%) |
Mar 07, 2017 | 8.752 | 8.790 | 8.741 | 8.790 | 84,379 | +0.03(+0.31%) |
Mar 06, 2017 | 8.779 | 8.790 | 8.741 | 8.763 | 111,591 | -0.03(-0.31%) |
Mar 03, 2017 | 8.741 | 8.795 | 8.735 | 8.790 | 202,573 | +0.05(+0.62%) |
Mar 02, 2017 | 8.817 | 8.817 | 8.735 | 8.735 | 77,892 | -0.09(-0.99%) |
Mar 01, 2017 | 8.795 | 8.828 | 8.784 | 8.823 | 255,185 | +0.08(+0.94%) |
Feb 28, 2017 | 8.681 | 8.741 | 8.665 | 8.741 | 127,064 | +0.07(+0.75%) |
Feb 27, 2017 | 8.697 | 8.697 | 8.659 | 8.675 | 119,928 | -0.01(-0.13%) |
Feb 24, 2017 | 8.665 | 8.692 | 8.654 | 8.686 | 78,764 | +0.01(+0.13%) |
Feb 23, 2017 | 8.681 | 8.714 | 8.659 | 8.675 | 208,919 | +0.02(+0.25%) |
Feb 22, 2017 | 8.637 | 8.654 | 8.632 | 8.654 | 154,765 | +0.02(+0.19%) |
Feb 21, 2017 | 8.583 | 8.637 | 8.577 | 8.637 | 131,111 | +0.07(+0.76%) |
Feb 17, 2017 | 8.572 | 8.572 | 8.572 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 8.648 | 8.681 | 8.566 | 8.566 | 161,206 | -0.10(-1.13%) |
Feb 15, 2017 | 8.643 | 8.692 | 8.619 | 8.665 | 193,071 | +0.04(+0.44%) |
Feb 14, 2017 | 8.610 | 8.632 | 8.597 | 8.626 | 165,487 | +0.02(+0.19%) |
Feb 13, 2017 | 8.648 | 8.648 | 8.577 | 8.610 | 151,460 | -0.01(-0.06%) |
Feb 10, 2017 | 8.643 | 8.643 | 8.588 | 8.616 | 234,418 | -0.02(-0.19%) |
Feb 09, 2017 | 8.680 | 8.735 | 8.599 | 8.632 | 244,524 | -0.04(-0.44%) |
Feb 08, 2017 | 8.648 | 8.670 | 8.626 | 8.670 | 185,464 | +0.02(+0.25%) |
Feb 07, 2017 | 8.605 | 8.648 | 8.588 | 8.648 | 184,106 | +0.04(+0.50%) |
Feb 06, 2017 | 8.648 | 8.651 | 8.588 | 8.605 | 139,135 | -0.05(-0.56%) |
Feb 03, 2017 | 8.702 | 8.702 | 8.632 | 8.653 | 136,142 | -0.02(-0.25%) |
Feb 02, 2017 | 8.637 | 8.848 | 8.637 | 8.675 | 115,623 | +0.06(+0.75%) |