Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.600 | 8.000 | 7.350 | 7.900 | 58,528 | +0.25(+3.27%) |
Apr 27, 2017 | 7.700 | 7.830 | 7.600 | 7.650 | 30,432 | -0.05(-0.65%) |
Apr 26, 2017 | 7.600 | 7.800 | 7.446 | 7.700 | 91,287 | +0.05(+0.65%) |
Apr 25, 2017 | 7.800 | 7.810 | 7.450 | 7.650 | 61,324 | -0.20(-2.55%) |
Apr 24, 2017 | 8.050 | 8.050 | 7.800 | 7.850 | 37,699 | -0.05(-0.63%) |
Apr 21, 2017 | 8.000 | 8.300 | 7.840 | 7.900 | 49,039 | -0.20(-2.47%) |
Apr 20, 2017 | 8.100 | 8.350 | 7.972 | 8.100 | 36,967 | +0.00(+0.00%) |
Apr 19, 2017 | 8.000 | 8.450 | 7.950 | 8.100 | 75,660 | +0.10(+1.25%) |
Apr 18, 2017 | 8.350 | 8.450 | 7.850 | 8.000 | 87,909 | -0.30(-3.61%) |
Apr 17, 2017 | 8.400 | 8.695 | 8.250 | 8.300 | 30,976 | -0.20(-2.35%) |
Apr 13, 2017 | 8.500 | 8.900 | 8.500 | 8.500 | 34,051 | +0.00(+0.00%) |
Apr 12, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 30,383 | -0.35(-3.95%) |
Apr 11, 2017 | 9.105 | 9.342 | 8.550 | 8.850 | 35,189 | -0.15(-1.67%) |
Apr 10, 2017 | 8.850 | 9.300 | 8.750 | 9.000 | 54,586 | +0.25(+2.86%) |
Apr 07, 2017 | 9.300 | 9.300 | 8.500 | 8.750 | 96,458 | -0.35(-3.85%) |
Apr 06, 2017 | 10.80 | 10.80 | 9.000 | 9.100 | 168,079 | -1.70(-15.74%) |
Apr 05, 2017 | 11.05 | 11.05 | 10.53 | 10.80 | 30,512 | -0.20(-1.82%) |
Apr 04, 2017 | 11.45 | 11.53 | 10.85 | 11.00 | 73,613 | -0.35(-3.08%) |
Apr 03, 2017 | 11.50 | 11.60 | 11.25 | 11.35 | 50,137 | -0.10(-0.87%) |
Mar 31, 2017 | 11.20 | 11.49 | 11.10 | 11.45 | 78,137 | +0.20(+1.78%) |
Mar 30, 2017 | 11.45 | 11.60 | 11.05 | 11.25 | 38,507 | -0.10(-0.88%) |
Mar 29, 2017 | 11.15 | 11.80 | 11.15 | 11.35 | 92,442 | +0.45(+4.13%) |
Mar 28, 2017 | 10.90 | 11.30 | 10.79 | 10.90 | 40,062 | +0.10(+0.93%) |
Mar 27, 2017 | 10.40 | 11.25 | 10.40 | 10.80 | 28,226 | +0.40(+3.85%) |
Mar 24, 2017 | 10.35 | 10.55 | 10.15 | 10.40 | 13,553 | +0.00(+0.00%) |
Mar 23, 2017 | 10.45 | 10.65 | 10.15 | 10.40 | 16,919 | -0.10(-0.95%) |
Mar 22, 2017 | 10.70 | 10.75 | 10.43 | 10.50 | 23,467 | -0.05(-0.47%) |
Mar 21, 2017 | 11.25 | 11.26 | 10.40 | 10.55 | 58,021 | -0.70(-6.22%) |
Mar 20, 2017 | 11.19 | 11.30 | 11.00 | 11.25 | 27,391 | +0.05(+0.45%) |
Mar 17, 2017 | 11.30 | 11.30 | 11.05 | 11.20 | 32,615 | -0.20(-1.75%) |
Mar 16, 2017 | 11.40 | 11.75 | 11.25 | 11.40 | 15,573 | +0.05(+0.44%) |
Mar 15, 2017 | 11.30 | 11.55 | 11.24 | 11.35 | 14,098 | +0.05(+0.44%) |
Mar 14, 2017 | 11.65 | 11.70 | 11.20 | 11.30 | 28,419 | -0.45(-3.83%) |
Mar 13, 2017 | 11.85 | 12.19 | 11.57 | 11.75 | 12,164 | -0.20(-1.67%) |
Mar 10, 2017 | 11.80 | 12.05 | 11.68 | 11.95 | 45,703 | +0.20(+1.70%) |
Mar 09, 2017 | 11.65 | 11.84 | 11.60 | 11.75 | 21,096 | +0.15(+1.29%) |
Mar 08, 2017 | 11.75 | 11.80 | 11.35 | 11.60 | 42,363 | +0.00(+0.00%) |
Mar 07, 2017 | 11.55 | 11.70 | 11.55 | 11.60 | 20,496 | -0.05(-0.43%) |
Mar 06, 2017 | 11.80 | 11.86 | 11.30 | 11.65 | 70,018 | -0.10(-0.85%) |
Mar 03, 2017 | 11.65 | 12.05 | 11.65 | 11.75 | 41,704 | +0.10(+0.86%) |
Mar 02, 2017 | 11.40 | 12.10 | 11.40 | 11.65 | 46,081 | +0.25(+2.19%) |
Mar 01, 2017 | 11.40 | 11.54 | 11.10 | 11.40 | 11,589 | +0.10(+0.88%) |
Feb 28, 2017 | 11.30 | 11.40 | 11.10 | 11.30 | 18,874 | +0.00(+0.00%) |
Feb 27, 2017 | 11.05 | 11.30 | 11.03 | 11.30 | 11,347 | +0.25(+2.26%) |
Feb 24, 2017 | 11.00 | 11.20 | 10.95 | 11.05 | 20,728 | +0.05(+0.45%) |
Feb 23, 2017 | 11.05 | 11.10 | 10.95 | 11.00 | 17,571 | -0.10(-0.90%) |
Feb 22, 2017 | 11.12 | 11.25 | 11.00 | 11.10 | 10,884 | -0.10(-0.89%) |
Feb 21, 2017 | 11.30 | 11.39 | 11.05 | 11.20 | 14,449 | -0.15(-1.32%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.15(+1.34%) | |
Feb 16, 2017 | 11.40 | 11.40 | 11.10 | 11.20 | 8,120 | -0.05(-0.44%) |
Feb 15, 2017 | 11.20 | 11.45 | 11.10 | 11.25 | 5,801 | +0.00(+0.00%) |
Feb 14, 2017 | 11.35 | 11.45 | 11.05 | 11.25 | 8,565 | -0.10(-0.88%) |
Feb 13, 2017 | 11.30 | 11.35 | 11.10 | 11.35 | 6,299 | +0.10(+0.89%) |
Feb 10, 2017 | 11.25 | 11.25 | 11.05 | 11.25 | 2,748 | +0.05(+0.45%) |
Feb 09, 2017 | 11.25 | 11.81 | 11.05 | 11.20 | 8,893 | +0.00(+0.00%) |
Feb 08, 2017 | 11.65 | 11.65 | 11.05 | 11.20 | 13,971 | -0.40(-3.45%) |
Feb 07, 2017 | 11.95 | 11.95 | 11.55 | 11.60 | 4,007 | -0.25(-2.11%) |
Feb 06, 2017 | 11.75 | 11.90 | 11.75 | 11.85 | 4,756 | -0.05(-0.42%) |
Feb 03, 2017 | 12.10 | 12.10 | 11.65 | 11.90 | 7,812 | -0.10(-0.83%) |
Feb 02, 2017 | 12.38 | 12.38 | 11.10 | 12.00 | 38,063 | +0.15(+1.27%) |