Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.772 | 9.837 | 9.725 | 9.837 | 390,427 | +0.09(+0.96%) |
Apr 27, 2017 | 9.678 | 9.749 | 9.643 | 9.743 | 451,993 | +0.10(+1.04%) |
Apr 26, 2017 | 9.649 | 9.673 | 9.631 | 9.643 | 172,533 | +0.03(+0.31%) |
Apr 25, 2017 | 9.514 | 9.673 | 9.496 | 9.614 | 441,884 | +0.14(+1.49%) |
Apr 24, 2017 | 9.526 | 9.549 | 9.455 | 9.473 | 418,199 | +0.09(+0.94%) |
Apr 21, 2017 | 9.373 | 9.397 | 9.326 | 9.385 | 336,416 | +0.02(+0.19%) |
Apr 20, 2017 | 9.344 | 9.373 | 9.320 | 9.367 | 246,173 | +0.06(+0.63%) |
Apr 19, 2017 | 9.279 | 9.361 | 9.279 | 9.308 | 360,843 | +0.07(+0.71%) |
Apr 18, 2017 | 9.196 | 9.277 | 9.184 | 9.242 | 444,448 | +0.04(+0.44%) |
Apr 17, 2017 | 9.225 | 9.248 | 9.167 | 9.202 | 216,322 | +0.01(+0.06%) |
Apr 13, 2017 | 9.196 | 9.225 | 9.184 | 9.196 | 196,241 | -0.01(-0.13%) |
Apr 12, 2017 | 9.178 | 9.207 | 9.155 | 9.207 | 186,795 | +0.02(+0.25%) |
Apr 11, 2017 | 9.184 | 9.196 | 9.137 | 9.184 | 257,084 | +0.02(+0.19%) |
Apr 10, 2017 | 9.120 | 9.202 | 9.120 | 9.167 | 318,841 | +0.05(+0.51%) |
Apr 07, 2017 | 9.085 | 9.143 | 9.052 | 9.120 | 229,443 | +0.02(+0.19%) |
Apr 06, 2017 | 9.032 | 9.114 | 9.003 | 9.102 | 307,380 | +0.10(+1.10%) |
Apr 05, 2017 | 9.050 | 9.085 | 8.997 | 9.003 | 495,678 | -0.02(-0.19%) |
Apr 04, 2017 | 9.062 | 9.088 | 8.980 | 9.021 | 384,008 | -0.08(-0.90%) |
Apr 03, 2017 | 9.149 | 9.172 | 9.044 | 9.102 | 232,818 | -0.04(-0.45%) |
Mar 31, 2017 | 9.149 | 9.179 | 9.120 | 9.143 | 372,038 | -0.01(-0.06%) |
Mar 30, 2017 | 9.126 | 9.161 | 9.102 | 9.149 | 263,199 | -0.01(-0.06%) |
Mar 29, 2017 | 9.102 | 9.155 | 9.097 | 9.155 | 321,998 | +0.06(+0.64%) |
Mar 28, 2017 | 9.032 | 9.120 | 9.032 | 9.097 | 295,774 | +0.05(+0.58%) |
Mar 27, 2017 | 8.992 | 9.050 | 8.965 | 9.044 | 189,353 | +0.01(+0.13%) |
Mar 24, 2017 | 9.044 | 9.073 | 9.003 | 9.032 | 217,471 | -0.02(-0.26%) |
Mar 23, 2017 | 8.956 | 9.067 | 8.956 | 9.056 | 315,533 | +0.08(+0.84%) |
Mar 22, 2017 | 8.986 | 8.992 | 8.927 | 8.980 | 218,261 | -0.00(-0.05%) |
Mar 21, 2017 | 9.112 | 9.123 | 8.967 | 8.984 | 263,777 | -0.10(-1.15%) |
Mar 20, 2017 | 9.060 | 9.089 | 9.034 | 9.089 | 219,303 | +0.03(+0.32%) |
Mar 17, 2017 | 9.042 | 9.077 | 9.042 | 9.060 | 293,654 | +0.06(+0.64%) |
Mar 16, 2017 | 8.978 | 9.031 | 8.967 | 9.002 | 268,902 | +0.05(+0.58%) |
Mar 15, 2017 | 8.949 | 8.966 | 8.909 | 8.949 | 233,828 | +0.01(+0.06%) |
Mar 14, 2017 | 8.891 | 8.955 | 8.839 | 8.944 | 238,714 | +0.04(+0.46%) |
Mar 13, 2017 | 8.897 | 8.915 | 8.874 | 8.903 | 145,883 | +0.01(+0.13%) |
Mar 10, 2017 | 8.897 | 8.913 | 8.839 | 8.891 | 245,893 | +0.05(+0.59%) |
Mar 09, 2017 | 8.903 | 8.944 | 8.828 | 8.839 | 296,089 | -0.06(-0.72%) |
Mar 08, 2017 | 9.007 | 9.019 | 8.896 | 8.903 | 307,377 | -0.10(-1.16%) |
Mar 07, 2017 | 9.007 | 9.031 | 8.986 | 9.007 | 266,954 | -0.02(-0.26%) |
Mar 06, 2017 | 8.973 | 9.042 | 8.932 | 9.031 | 340,745 | +0.05(+0.52%) |
Mar 03, 2017 | 9.025 | 9.025 | 8.955 | 8.984 | 180,388 | -0.02(-0.19%) |
Mar 02, 2017 | 9.071 | 9.071 | 8.990 | 9.002 | 360,691 | -0.05(-0.51%) |
Mar 01, 2017 | 9.042 | 9.080 | 9.025 | 9.048 | 354,946 | +0.08(+0.91%) |
Feb 28, 2017 | 8.984 | 8.997 | 8.932 | 8.967 | 303,937 | +0.01(+0.13%) |
Feb 27, 2017 | 8.932 | 8.961 | 8.897 | 8.955 | 289,383 | +0.05(+0.52%) |
Feb 24, 2017 | 8.909 | 8.944 | 8.897 | 8.909 | 206,685 | -0.06(-0.65%) |
Feb 23, 2017 | 8.978 | 8.996 | 8.915 | 8.967 | 326,941 | +0.03(+0.32%) |
Feb 22, 2017 | 8.891 | 8.920 | 8.857 | 8.938 | 333,870 | +0.05(+0.59%) |
Feb 21, 2017 | 8.799 | 8.926 | 8.799 | 8.886 | 376,953 | +0.09(+0.99%) |
Feb 17, 2017 | 8.799 | 8.799 | 8.799 | 0 | -0.07(-0.78%) | |
Feb 16, 2017 | 8.973 | 8.973 | 8.862 | 8.868 | 344,151 | -0.09(-0.95%) |
Feb 15, 2017 | 8.896 | 8.971 | 8.883 | 8.954 | 529,580 | +0.05(+0.52%) |
Feb 14, 2017 | 8.856 | 8.908 | 8.837 | 8.908 | 296,101 | +0.05(+0.59%) |
Feb 13, 2017 | 8.844 | 8.879 | 8.816 | 8.856 | 439,791 | +0.06(+0.65%) |
Feb 10, 2017 | 8.781 | 8.810 | 8.746 | 8.798 | 400,677 | +0.07(+0.79%) |
Feb 09, 2017 | 8.752 | 8.776 | 8.723 | 8.729 | 246,161 | -0.01(-0.13%) |
Feb 08, 2017 | 8.729 | 8.741 | 8.695 | 8.741 | 303,468 | +0.02(+0.20%) |
Feb 07, 2017 | 8.672 | 8.729 | 8.650 | 8.723 | 515,038 | +0.06(+0.73%) |
Feb 06, 2017 | 8.672 | 8.683 | 8.643 | 8.660 | 252,946 | -0.03(-0.33%) |
Feb 03, 2017 | 8.689 | 8.705 | 8.666 | 8.689 | 288,674 | +0.06(+0.67%) |
Feb 02, 2017 | 8.660 | 8.672 | 8.631 | 8.631 | 279,221 | -0.03(-0.40%) |