Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.705 | 9.769 | 9.658 | 9.769 | 393,154 | +0.09(+0.96%) |
Apr 27, 2017 | 9.611 | 9.681 | 9.576 | 9.675 | 455,150 | +0.10(+1.04%) |
Apr 26, 2017 | 9.582 | 9.605 | 9.565 | 9.576 | 173,738 | +0.03(+0.31%) |
Apr 25, 2017 | 9.448 | 9.606 | 9.431 | 9.547 | 444,970 | +0.14(+1.49%) |
Apr 24, 2017 | 9.460 | 9.483 | 9.390 | 9.407 | 421,120 | +0.09(+0.94%) |
Apr 21, 2017 | 9.308 | 9.331 | 9.261 | 9.320 | 338,765 | +0.02(+0.19%) |
Apr 20, 2017 | 9.279 | 9.308 | 9.256 | 9.302 | 247,893 | +0.06(+0.63%) |
Apr 19, 2017 | 9.215 | 9.296 | 9.215 | 9.244 | 363,364 | +0.07(+0.71%) |
Apr 18, 2017 | 9.132 | 9.213 | 9.120 | 9.178 | 447,552 | +0.04(+0.44%) |
Apr 17, 2017 | 9.161 | 9.184 | 9.103 | 9.138 | 217,833 | +0.01(+0.06%) |
Apr 13, 2017 | 9.132 | 9.161 | 9.120 | 9.132 | 197,612 | -0.01(-0.13%) |
Apr 12, 2017 | 9.115 | 9.144 | 9.091 | 9.144 | 188,099 | +0.02(+0.25%) |
Apr 11, 2017 | 9.120 | 9.132 | 9.074 | 9.120 | 258,880 | +0.02(+0.19%) |
Apr 10, 2017 | 9.057 | 9.138 | 9.057 | 9.103 | 321,068 | +0.05(+0.51%) |
Apr 07, 2017 | 9.022 | 9.080 | 8.989 | 9.057 | 231,046 | +0.02(+0.19%) |
Apr 06, 2017 | 8.970 | 9.051 | 8.941 | 9.039 | 309,527 | +0.10(+1.10%) |
Apr 05, 2017 | 8.987 | 9.022 | 8.935 | 8.941 | 499,140 | -0.02(-0.19%) |
Apr 04, 2017 | 8.999 | 9.025 | 8.918 | 8.958 | 386,690 | -0.08(-0.90%) |
Apr 03, 2017 | 9.086 | 9.109 | 8.981 | 9.039 | 234,444 | -0.04(-0.45%) |
Mar 31, 2017 | 9.086 | 9.116 | 9.057 | 9.080 | 374,637 | -0.01(-0.06%) |
Mar 30, 2017 | 9.062 | 9.097 | 9.039 | 9.086 | 265,038 | -0.01(-0.06%) |
Mar 29, 2017 | 9.039 | 9.091 | 9.033 | 9.091 | 324,247 | +0.06(+0.64%) |
Mar 28, 2017 | 8.970 | 9.057 | 8.970 | 9.033 | 297,840 | +0.05(+0.58%) |
Mar 27, 2017 | 8.929 | 8.987 | 8.903 | 8.981 | 190,676 | +0.01(+0.13%) |
Mar 24, 2017 | 8.981 | 9.010 | 8.941 | 8.970 | 218,989 | -0.02(-0.26%) |
Mar 23, 2017 | 8.894 | 9.004 | 8.894 | 8.993 | 317,737 | +0.08(+0.84%) |
Mar 22, 2017 | 8.923 | 8.929 | 8.865 | 8.918 | 219,785 | -0.00(-0.05%) |
Mar 21, 2017 | 9.049 | 9.060 | 8.905 | 8.922 | 265,619 | -0.10(-1.15%) |
Mar 20, 2017 | 8.997 | 9.025 | 8.971 | 9.025 | 220,835 | +0.03(+0.32%) |
Mar 17, 2017 | 8.979 | 9.014 | 8.979 | 8.997 | 295,705 | +0.06(+0.64%) |
Mar 16, 2017 | 8.916 | 8.968 | 8.905 | 8.939 | 270,780 | +0.05(+0.58%) |
Mar 15, 2017 | 8.887 | 8.904 | 8.847 | 8.887 | 235,461 | +0.01(+0.06%) |
Mar 14, 2017 | 8.830 | 8.893 | 8.778 | 8.882 | 240,381 | +0.04(+0.46%) |
Mar 13, 2017 | 8.836 | 8.853 | 8.813 | 8.841 | 146,902 | +0.01(+0.13%) |
Mar 10, 2017 | 8.836 | 8.851 | 8.778 | 8.830 | 247,610 | +0.05(+0.59%) |
Mar 09, 2017 | 8.841 | 8.882 | 8.766 | 8.778 | 298,157 | -0.06(-0.72%) |
Mar 08, 2017 | 8.945 | 8.956 | 8.834 | 8.841 | 309,524 | -0.10(-1.16%) |
Mar 07, 2017 | 8.945 | 8.968 | 8.923 | 8.945 | 268,819 | -0.02(-0.26%) |
Mar 06, 2017 | 8.910 | 8.979 | 8.870 | 8.968 | 343,125 | +0.05(+0.52%) |
Mar 03, 2017 | 8.962 | 8.962 | 8.893 | 8.922 | 181,648 | -0.02(-0.19%) |
Mar 02, 2017 | 9.008 | 9.008 | 8.928 | 8.939 | 363,210 | -0.05(-0.51%) |
Mar 01, 2017 | 8.979 | 9.017 | 8.962 | 8.985 | 357,425 | +0.08(+0.91%) |
Feb 28, 2017 | 8.922 | 8.934 | 8.870 | 8.905 | 306,060 | +0.01(+0.13%) |
Feb 27, 2017 | 8.870 | 8.899 | 8.836 | 8.893 | 291,404 | +0.05(+0.52%) |
Feb 24, 2017 | 8.847 | 8.882 | 8.836 | 8.847 | 208,128 | -0.06(-0.65%) |
Feb 23, 2017 | 8.916 | 8.933 | 8.853 | 8.905 | 329,225 | +0.03(+0.32%) |
Feb 22, 2017 | 8.830 | 8.859 | 8.795 | 8.876 | 336,202 | +0.05(+0.59%) |
Feb 21, 2017 | 8.738 | 8.864 | 8.738 | 8.824 | 379,586 | +0.09(+0.99%) |
Feb 17, 2017 | 8.738 | 8.738 | 8.738 | 0 | -0.07(-0.78%) | |
Feb 16, 2017 | 8.910 | 8.910 | 8.801 | 8.807 | 346,554 | -0.08(-0.95%) |
Feb 15, 2017 | 8.834 | 8.909 | 8.821 | 8.892 | 533,278 | +0.05(+0.52%) |
Feb 14, 2017 | 8.794 | 8.846 | 8.775 | 8.846 | 298,169 | +0.05(+0.59%) |
Feb 13, 2017 | 8.783 | 8.817 | 8.754 | 8.794 | 442,862 | +0.06(+0.65%) |
Feb 10, 2017 | 8.720 | 8.749 | 8.686 | 8.737 | 403,475 | +0.07(+0.79%) |
Feb 09, 2017 | 8.692 | 8.715 | 8.663 | 8.669 | 247,880 | -0.01(-0.13%) |
Feb 08, 2017 | 8.669 | 8.680 | 8.634 | 8.680 | 305,588 | +0.02(+0.20%) |
Feb 07, 2017 | 8.611 | 8.669 | 8.590 | 8.663 | 518,635 | +0.06(+0.73%) |
Feb 06, 2017 | 8.611 | 8.623 | 8.583 | 8.600 | 254,713 | -0.03(-0.33%) |
Feb 03, 2017 | 8.629 | 8.645 | 8.606 | 8.629 | 290,690 | +0.06(+0.67%) |
Feb 02, 2017 | 8.600 | 8.611 | 8.571 | 8.571 | 281,171 | -0.03(-0.40%) |