Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.15 | 10.21 | 9.870 | 10.15 | 51,472 | -0.01(-0.10%) |
Apr 27, 2017 | 10.11 | 10.20 | 9.940 | 10.16 | 36,477 | +0.05(+0.49%) |
Apr 26, 2017 | 9.970 | 10.17 | 9.860 | 10.11 | 249,520 | +0.13(+1.30%) |
Apr 25, 2017 | 9.760 | 10.09 | 9.690 | 9.980 | 103,533 | +0.25(+2.57%) |
Apr 24, 2017 | 9.780 | 9.970 | 9.670 | 9.730 | 56,226 | -0.06(-0.61%) |
Apr 21, 2017 | 9.750 | 9.910 | 9.656 | 9.790 | 32,102 | +0.03(+0.31%) |
Apr 20, 2017 | 9.801 | 9.890 | 9.660 | 9.760 | 70,491 | -0.03(-0.31%) |
Apr 19, 2017 | 9.890 | 10.02 | 9.730 | 9.790 | 48,758 | -0.11(-1.11%) |
Apr 18, 2017 | 9.950 | 9.950 | 9.570 | 9.900 | 180,712 | -0.02(-0.20%) |
Apr 17, 2017 | 9.940 | 9.990 | 9.680 | 9.920 | 63,678 | -0.01(-0.10%) |
Apr 13, 2017 | 9.720 | 9.990 | 9.660 | 9.930 | 98,638 | +0.28(+2.90%) |
Apr 12, 2017 | 9.850 | 9.975 | 9.610 | 9.650 | 156,749 | -0.25(-2.53%) |
Apr 11, 2017 | 10.11 | 10.11 | 9.800 | 9.900 | 119,813 | -0.13(-1.30%) |
Apr 10, 2017 | 10.24 | 10.24 | 9.980 | 10.03 | 152,174 | -0.19(-1.86%) |
Apr 07, 2017 | 10.26 | 10.26 | 10.11 | 10.22 | 70,674 | -0.01(-0.10%) |
Apr 06, 2017 | 10.25 | 10.33 | 10.10 | 10.23 | 98,430 | +0.06(+0.59%) |
Apr 05, 2017 | 10.17 | 10.34 | 10.11 | 10.17 | 70,282 | -0.05(-0.49%) |
Apr 04, 2017 | 10.15 | 10.35 | 10.10 | 10.22 | 138,228 | +0.14(+1.39%) |
Apr 03, 2017 | 10.20 | 10.20 | 10.00 | 10.08 | 61,258 | -0.04(-0.40%) |
Mar 31, 2017 | 10.05 | 10.12 | 10.02 | 10.12 | 84,917 | +0.01(+0.10%) |
Mar 30, 2017 | 10.10 | 10.18 | 10.07 | 10.11 | 114,562 | -0.03(-0.30%) |
Mar 29, 2017 | 10.17 | 10.21 | 9.970 | 10.14 | 136,062 | -0.03(-0.29%) |
Mar 28, 2017 | 10.14 | 10.28 | 10.10 | 10.17 | 85,680 | +0.01(+0.10%) |
Mar 27, 2017 | 10.26 | 10.29 | 10.12 | 10.16 | 144,226 | -0.09(-0.88%) |
Mar 24, 2017 | 10.38 | 10.38 | 10.15 | 10.25 | 178,775 | +0.08(+0.79%) |
Mar 23, 2017 | 10.23 | 10.25 | 10.12 | 10.17 | 182,056 | -0.02(-0.20%) |
Mar 22, 2017 | 10.20 | 10.25 | 10.07 | 10.19 | 120,098 | -0.04(-0.39%) |
Mar 21, 2017 | 10.35 | 10.40 | 10.18 | 10.23 | 204,316 | -0.05(-0.49%) |
Mar 20, 2017 | 10.07 | 10.32 | 10.07 | 10.28 | 228,256 | +0.28(+2.80%) |
Mar 17, 2017 | 10.00 | 10.19 | 9.910 | 10.00 | 769,254 | +0.02(+0.20%) |
Mar 16, 2017 | 9.700 | 10.07 | 9.690 | 9.980 | 528,936 | +0.33(+3.42%) |
Mar 15, 2017 | 9.700 | 9.860 | 9.510 | 9.650 | 78,146 | +0.04(+0.42%) |
Mar 14, 2017 | 9.760 | 9.760 | 9.440 | 9.610 | 193,992 | -0.01(-0.10%) |
Mar 13, 2017 | 9.920 | 9.920 | 9.260 | 9.620 | 111,037 | -0.30(-3.02%) |
Mar 10, 2017 | 10.18 | 10.19 | 9.785 | 9.920 | 134,922 | +0.03(+0.30%) |
Mar 09, 2017 | 10.00 | 10.03 | 9.870 | 9.890 | 90,140 | -0.07(-0.70%) |
Mar 08, 2017 | 10.00 | 10.08 | 9.850 | 9.960 | 344,784 | -0.03(-0.30%) |
Mar 07, 2017 | 10.04 | 10.04 | 9.900 | 9.990 | 241,753 | +0.02(+0.20%) |
Mar 06, 2017 | 10.21 | 10.21 | 9.890 | 9.970 | 277,295 | -0.02(-0.20%) |
Mar 03, 2017 | 10.29 | 10.29 | 9.960 | 9.990 | 401,119 | -0.07(-0.70%) |
Mar 02, 2017 | 10.10 | 10.33 | 10.00 | 10.06 | 184,825 | -0.06(-0.59%) |
Mar 01, 2017 | 10.39 | 10.50 | 9.704 | 10.12 | 325,661 | -0.09(-0.88%) |