Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.877 | 9.877 | 9.683 | 9.723 | 599,966 | -0.13(-1.27%) |
Apr 27, 2017 | 9.871 | 9.900 | 9.809 | 9.849 | 733,958 | +0.02(+0.23%) |
Apr 26, 2017 | 9.718 | 9.900 | 9.666 | 9.826 | 1,136,447 | +0.12(+1.23%) |
Apr 25, 2017 | 9.672 | 9.758 | 9.649 | 9.706 | 592,238 | +0.05(+0.47%) |
Apr 24, 2017 | 9.638 | 9.675 | 9.592 | 9.661 | 422,950 | +0.06(+0.65%) |
Apr 21, 2017 | 9.564 | 9.649 | 9.530 | 9.598 | 333,876 | +0.02(+0.24%) |
Apr 20, 2017 | 9.587 | 9.649 | 9.490 | 9.575 | 411,928 | -0.02(-0.18%) |
Apr 19, 2017 | 9.644 | 9.655 | 9.589 | 9.592 | 251,411 | -0.03(-0.35%) |
Apr 18, 2017 | 9.604 | 9.638 | 9.564 | 9.627 | 523,934 | +0.02(+0.18%) |
Apr 17, 2017 | 9.570 | 9.615 | 9.559 | 9.609 | 545,963 | +0.06(+0.60%) |
Apr 13, 2017 | 9.575 | 9.598 | 9.495 | 9.552 | 344,978 | -0.02(-0.18%) |
Apr 12, 2017 | 9.644 | 9.644 | 9.513 | 9.570 | 320,191 | -0.06(-0.65%) |
Apr 11, 2017 | 9.524 | 9.678 | 9.524 | 9.632 | 684,516 | +0.09(+0.89%) |
Apr 10, 2017 | 9.456 | 9.575 | 9.421 | 9.547 | 432,870 | +0.10(+1.09%) |
Apr 07, 2017 | 9.473 | 9.507 | 9.410 | 9.444 | 574,045 | -0.03(-0.36%) |
Apr 06, 2017 | 9.347 | 9.484 | 9.228 | 9.478 | 526,325 | +0.16(+1.71%) |
Apr 05, 2017 | 9.552 | 9.552 | 9.319 | 9.319 | 650,458 | -0.22(-2.27%) |
Apr 04, 2017 | 9.416 | 9.538 | 9.393 | 9.535 | 716,367 | +0.14(+1.52%) |
Apr 03, 2017 | 9.484 | 9.484 | 9.290 | 9.393 | 751,192 | -0.07(-0.72%) |
Mar 31, 2017 | 9.456 | 9.535 | 9.359 | 9.461 | 642,547 | +0.01(+0.06%) |
Mar 30, 2017 | 9.444 | 9.473 | 9.410 | 9.456 | 591,340 | +0.02(+0.18%) |
Mar 29, 2017 | 9.370 | 9.456 | 9.359 | 9.439 | 637,997 | +0.06(+0.61%) |
Mar 28, 2017 | 9.342 | 9.421 | 9.313 | 9.382 | 575,296 | +0.02(+0.24%) |
Mar 27, 2017 | 9.228 | 9.364 | 9.228 | 9.359 | 323,326 | +0.08(+0.86%) |
Mar 24, 2017 | 9.353 | 9.416 | 9.279 | 9.279 | 546,944 | -0.06(-0.61%) |
Mar 23, 2017 | 9.268 | 9.413 | 9.233 | 9.336 | 576,246 | +0.06(+0.61%) |
Mar 22, 2017 | 9.268 | 9.310 | 9.233 | 9.279 | 1,221,599 | +0.03(+0.31%) |
Mar 21, 2017 | 9.342 | 9.349 | 9.228 | 9.251 | 516,228 | -0.06(-0.67%) |
Mar 20, 2017 | 9.347 | 9.370 | 9.199 | 9.313 | 605,998 | -0.05(-0.49%) |
Mar 17, 2017 | 9.285 | 9.364 | 9.222 | 9.359 | 2,367,883 | +0.09(+0.98%) |
Mar 16, 2017 | 9.285 | 9.336 | 9.205 | 9.268 | 731,000 | +0.01(+0.06%) |
Mar 15, 2017 | 9.171 | 9.330 | 9.102 | 9.262 | 623,144 | +0.11(+1.25%) |
Mar 14, 2017 | 9.114 | 9.177 | 9.034 | 9.148 | 858,466 | +0.04(+0.44%) |
Mar 13, 2017 | 9.047 | 9.231 | 9.047 | 9.108 | 722,184 | +0.12(+1.37%) |
Mar 10, 2017 | 8.873 | 9.013 | 8.851 | 8.985 | 873,998 | +0.16(+1.78%) |
Mar 09, 2017 | 8.918 | 8.996 | 8.817 | 8.828 | 668,806 | -0.08(-0.94%) |
Mar 08, 2017 | 9.069 | 9.069 | 8.879 | 8.912 | 965,937 | -0.15(-1.61%) |
Mar 07, 2017 | 9.108 | 9.131 | 9.024 | 9.058 | 382,924 | -0.03(-0.31%) |
Mar 06, 2017 | 9.209 | 9.209 | 9.035 | 9.086 | 613,294 | -0.13(-1.46%) |
Mar 03, 2017 | 9.237 | 9.237 | 9.108 | 9.220 | 678,587 | -0.03(-0.30%) |
Mar 02, 2017 | 9.237 | 9.273 | 9.147 | 9.248 | 575,294 | +0.01(+0.12%) |
Mar 01, 2017 | 9.198 | 9.321 | 9.119 | 9.237 | 793,431 | +0.07(+0.79%) |
Feb 28, 2017 | 9.215 | 9.270 | 9.106 | 9.164 | 1,384,025 | -0.08(-0.91%) |
Feb 27, 2017 | 9.164 | 9.259 | 9.136 | 9.248 | 951,141 | +0.06(+0.61%) |
Feb 24, 2017 | 9.405 | 9.489 | 8.901 | 9.192 | 1,490,801 | -0.34(-3.53%) |
Feb 23, 2017 | 9.545 | 9.545 | 9.410 | 9.528 | 840,138 | +0.03(+0.29%) |
Feb 22, 2017 | 9.489 | 9.506 | 9.416 | 9.500 | 661,141 | -0.01(-0.12%) |
Feb 21, 2017 | 9.422 | 9.517 | 9.382 | 9.511 | 478,658 | +0.09(+0.95%) |
Feb 17, 2017 | 9.422 | 9.422 | 9.422 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.461 | 9.483 | 9.388 | 9.472 | 612,389 | +0.01(+0.12%) |
Feb 15, 2017 | 9.237 | 9.472 | 9.181 | 9.461 | 948,578 | +0.18(+1.93%) |
Feb 14, 2017 | 9.125 | 9.354 | 9.079 | 9.282 | 1,169,863 | +0.13(+1.47%) |
Feb 13, 2017 | 9.159 | 9.306 | 9.114 | 9.147 | 629,875 | -0.08(-0.85%) |
Feb 10, 2017 | 9.058 | 9.257 | 9.041 | 9.226 | 812,732 | +0.21(+2.30%) |
Feb 09, 2017 | 8.963 | 9.058 | 8.935 | 9.019 | 398,503 | +0.08(+0.94%) |
Feb 08, 2017 | 8.935 | 8.943 | 8.789 | 8.935 | 782,449 | -0.01(-0.06%) |
Feb 07, 2017 | 9.013 | 9.013 | 8.918 | 8.940 | 633,555 | -0.03(-0.31%) |
Feb 06, 2017 | 8.968 | 8.974 | 8.917 | 8.968 | 556,139 | +0.02(+0.25%) |
Feb 03, 2017 | 8.912 | 8.979 | 8.890 | 8.946 | 909,781 | +0.05(+0.57%) |
Feb 02, 2017 | 8.694 | 8.895 | 8.694 | 8.895 | 910,194 | +0.20(+2.32%) |