Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.70 | 10.70 | 9.700 | 9.950 | 56,203 | -0.75(-7.01%) |
Apr 27, 2017 | 11.10 | 11.35 | 10.65 | 10.70 | 31,048 | -0.40(-3.60%) |
Apr 26, 2017 | 11.05 | 11.40 | 10.60 | 11.10 | 22,812 | -0.10(-0.89%) |
Apr 25, 2017 | 10.60 | 12.10 | 10.40 | 11.20 | 131,593 | +0.75(+7.18%) |
Apr 24, 2017 | 10.55 | 10.66 | 10.25 | 10.45 | 23,910 | +0.05(+0.48%) |
Apr 21, 2017 | 10.40 | 10.40 | 10.15 | 10.40 | 27,704 | +0.00(+0.00%) |
Apr 20, 2017 | 10.45 | 10.81 | 10.00 | 10.40 | 55,964 | +0.10(+0.97%) |
Apr 19, 2017 | 10.00 | 10.89 | 9.975 | 10.30 | 178,446 | +0.40(+4.04%) |
Apr 18, 2017 | 9.950 | 10.05 | 9.650 | 9.900 | 30,655 | +0.00(+0.00%) |
Apr 17, 2017 | 10.00 | 10.15 | 9.775 | 9.900 | 30,539 | -0.20(-1.98%) |
Apr 13, 2017 | 9.900 | 10.10 | 9.550 | 10.10 | 45,424 | +0.10(+1.00%) |
Apr 12, 2017 | 10.05 | 10.15 | 9.900 | 10.00 | 40,733 | -0.10(-0.99%) |
Apr 11, 2017 | 10.00 | 10.25 | 9.550 | 10.10 | 61,396 | -0.10(-0.98%) |
Apr 10, 2017 | 9.550 | 10.60 | 9.450 | 10.20 | 71,376 | +0.75(+7.94%) |
Apr 07, 2017 | 9.200 | 10.15 | 9.200 | 9.450 | 185,805 | +0.25(+2.72%) |
Apr 06, 2017 | 8.550 | 9.450 | 8.450 | 9.200 | 33,838 | +0.70(+8.24%) |
Apr 05, 2017 | 8.800 | 8.800 | 8.400 | 8.500 | 19,557 | -0.20(-2.30%) |
Apr 04, 2017 | 8.800 | 9.000 | 8.675 | 8.700 | 35,945 | -0.10(-1.14%) |
Apr 03, 2017 | 8.950 | 8.950 | 8.650 | 8.800 | 49,809 | +0.00(+0.00%) |
Mar 31, 2017 | 8.750 | 9.000 | 8.550 | 8.800 | 31,859 | +0.15(+1.73%) |
Mar 30, 2017 | 8.600 | 8.700 | 8.350 | 8.650 | 42,804 | +0.15(+1.76%) |
Mar 29, 2017 | 8.600 | 8.600 | 8.350 | 8.500 | 26,888 | -0.05(-0.58%) |
Mar 28, 2017 | 8.650 | 8.650 | 8.250 | 8.550 | 52,355 | -0.05(-0.58%) |
Mar 27, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 27,815 | +0.00(+0.00%) |
Mar 24, 2017 | 8.450 | 8.700 | 8.450 | 8.600 | 37,863 | -0.10(-1.15%) |
Mar 23, 2017 | 8.500 | 8.750 | 8.500 | 8.700 | 29,917 | +0.15(+1.75%) |
Mar 22, 2017 | 8.350 | 8.550 | 8.225 | 8.550 | 47,340 | +0.10(+1.18%) |
Mar 21, 2017 | 8.800 | 8.850 | 8.200 | 8.450 | 67,746 | -0.30(-3.43%) |
Mar 20, 2017 | 8.850 | 8.850 | 8.513 | 8.750 | 35,300 | -0.10(-1.13%) |
Mar 17, 2017 | 8.900 | 8.900 | 8.750 | 8.850 | 44,756 | -0.05(-0.56%) |
Mar 16, 2017 | 8.900 | 9.000 | 8.650 | 8.900 | 46,128 | +0.25(+2.89%) |
Mar 15, 2017 | 9.000 | 9.400 | 8.200 | 8.650 | 155,963 | -0.75(-7.98%) |
Mar 14, 2017 | 9.350 | 9.500 | 9.000 | 9.400 | 103,172 | -0.05(-0.53%) |
Mar 13, 2017 | 9.000 | 9.525 | 9.000 | 9.450 | 80,924 | +0.60(+6.78%) |
Mar 10, 2017 | 9.200 | 9.500 | 8.650 | 8.850 | 110,892 | -0.45(-4.84%) |
Mar 09, 2017 | 8.650 | 9.400 | 8.625 | 9.300 | 57,829 | +0.45(+5.08%) |
Mar 08, 2017 | 9.950 | 9.950 | 8.400 | 8.850 | 110,994 | -0.70(-7.33%) |
Mar 07, 2017 | 7.100 | 9.550 | 6.900 | 9.550 | 282,534 | +2.25(+30.82%) |
Mar 06, 2017 | 9.950 | 10.25 | 6.650 | 7.300 | 256,034 | -2.70(-27.00%) |
Mar 03, 2017 | 9.131 | 10.47 | 9.131 | 10.00 | 180,342 | +0.95(+10.50%) |
Mar 02, 2017 | 9.400 | 9.450 | 8.577 | 9.050 | 84,877 | -0.20(-2.16%) |
Mar 01, 2017 | 8.750 | 9.700 | 8.522 | 9.250 | 162,119 | +0.90(+10.78%) |
Feb 28, 2017 | 7.600 | 8.377 | 7.263 | 8.350 | 152,109 | +0.75(+9.87%) |
Feb 27, 2017 | 6.550 | 7.600 | 6.550 | 7.600 | 97,348 | +1.15(+17.83%) |
Feb 24, 2017 | 6.500 | 6.700 | 6.200 | 6.450 | 21,508 | -0.15(-2.27%) |
Feb 23, 2017 | 6.600 | 6.600 | 6.400 | 6.600 | 26,097 | +0.10(+1.50%) |
Feb 22, 2017 | 6.950 | 7.000 | 6.200 | 6.502 | 45,416 | -0.45(-6.44%) |
Feb 21, 2017 | 7.150 | 7.250 | 6.851 | 6.950 | 34,274 | -0.25(-3.47%) |
Feb 17, 2017 | 7.200 | 7.200 | 7.200 | 0 | +0.15(+2.13%) | |
Feb 16, 2017 | 6.660 | 7.152 | 6.550 | 7.050 | 93,795 | +0.45(+6.82%) |
Feb 15, 2017 | 6.550 | 6.700 | 6.550 | 6.600 | 10,177 | +0.00(+0.00%) |
Feb 14, 2017 | 6.550 | 6.700 | 6.550 | 6.600 | 8,126 | +0.05(+0.76%) |
Feb 13, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 8,539 | -0.10(-1.50%) |
Feb 10, 2017 | 6.790 | 6.790 | 6.550 | 6.650 | 15,842 | +0.00(+0.00%) |
Feb 09, 2017 | 6.650 | 6.800 | 6.550 | 6.650 | 51,711 | +0.10(+1.53%) |
Feb 08, 2017 | 6.350 | 6.550 | 6.200 | 6.550 | 46,320 | +0.35(+5.65%) |
Feb 07, 2017 | 6.540 | 6.540 | 6.100 | 6.200 | 39,693 | +0.00(+0.00%) |
Feb 06, 2017 | 6.075 | 6.200 | 6.000 | 6.200 | 78,127 | +0.15(+2.48%) |
Feb 03, 2017 | 6.250 | 6.309 | 5.975 | 6.050 | 52,321 | -0.15(-2.42%) |
Feb 02, 2017 | 6.350 | 6.500 | 6.100 | 6.200 | 52,987 | -0.15(-2.36%) |