Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.48 | 10.58 | 10.48 | 10.55 | 49,208 | +0.07(+0.67%) |
Apr 27, 2017 | 10.52 | 10.52 | 10.41 | 10.48 | 97,557 | -0.09(-0.85%) |
Apr 26, 2017 | 10.51 | 10.62 | 10.51 | 10.57 | 36,684 | +0.07(+0.67%) |
Apr 25, 2017 | 10.38 | 10.50 | 10.38 | 10.50 | 151,441 | +0.10(+0.96%) |
Apr 24, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 47,413 | +0.00(+0.00%) |
Apr 21, 2017 | 10.33 | 10.40 | 10.30 | 10.40 | 27,742 | +0.03(+0.24%) |
Apr 20, 2017 | 10.30 | 10.41 | 10.30 | 10.38 | 37,876 | +0.10(+0.97%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.27 | 10.28 | 34,628 | -0.20(-1.86%) |
Apr 18, 2017 | 10.41 | 10.48 | 10.35 | 10.47 | 142,729 | +0.02(+0.19%) |
Apr 17, 2017 | 10.32 | 10.45 | 10.32 | 10.45 | 31,880 | +0.11(+1.06%) |
Apr 13, 2017 | 10.40 | 10.41 | 10.34 | 10.34 | 50,621 | -0.09(-0.86%) |
Apr 12, 2017 | 10.39 | 10.48 | 10.38 | 10.43 | 167,152 | +0.30(+2.96%) |
Apr 11, 2017 | 10.11 | 10.18 | 10.05 | 10.13 | 425,875 | +0.25(+2.53%) |
Apr 10, 2017 | 9.915 | 9.915 | 9.875 | 9.880 | 142,791 | +0.01(+0.10%) |
Apr 07, 2017 | 9.840 | 9.940 | 9.840 | 9.870 | 107,751 | +0.07(+0.71%) |
Apr 06, 2017 | 9.885 | 9.885 | 9.770 | 9.800 | 49,980 | +0.06(+0.62%) |
Apr 05, 2017 | 9.750 | 9.780 | 9.730 | 9.740 | 81,963 | +0.14(+1.46%) |
Apr 04, 2017 | 9.540 | 9.610 | 9.530 | 9.600 | 32,273 | +0.16(+1.69%) |
Apr 03, 2017 | 9.460 | 9.480 | 9.400 | 9.440 | 20,330 | -0.06(-0.63%) |
Mar 31, 2017 | 9.520 | 9.580 | 9.490 | 9.500 | 45,347 | -0.10(-1.04%) |
Mar 30, 2017 | 9.560 | 9.640 | 9.550 | 9.600 | 35,335 | +0.09(+0.95%) |
Mar 29, 2017 | 9.500 | 9.539 | 9.460 | 9.510 | 65,347 | +0.03(+0.32%) |
Mar 28, 2017 | 9.400 | 9.500 | 9.390 | 9.480 | 27,790 | +0.05(+0.53%) |
Mar 27, 2017 | 9.410 | 9.440 | 9.310 | 9.430 | 49,912 | -0.07(-0.74%) |
Mar 24, 2017 | 9.600 | 9.610 | 9.460 | 9.500 | 116,394 | -0.02(-0.17%) |
Mar 23, 2017 | 9.510 | 9.560 | 9.470 | 9.516 | 69,088 | -0.05(-0.56%) |
Mar 22, 2017 | 9.580 | 9.640 | 9.550 | 9.570 | 353,877 | -0.26(-2.64%) |
Mar 21, 2017 | 9.900 | 9.900 | 9.805 | 9.830 | 61,682 | +0.10(+1.03%) |
Mar 20, 2017 | 9.675 | 9.740 | 9.675 | 9.730 | 22,959 | -0.01(-0.10%) |
Mar 17, 2017 | 9.650 | 9.740 | 9.630 | 9.740 | 53,301 | +0.02(+0.15%) |
Mar 16, 2017 | 9.690 | 9.740 | 9.680 | 9.725 | 45,951 | +0.04(+0.36%) |
Mar 15, 2017 | 9.500 | 9.690 | 9.460 | 9.690 | 24,466 | +0.20(+2.11%) |
Mar 14, 2017 | 9.455 | 9.490 | 9.390 | 9.490 | 133,804 | +0.01(+0.11%) |
Mar 13, 2017 | 9.400 | 9.510 | 9.380 | 9.480 | 128,677 | +0.14(+1.55%) |
Mar 10, 2017 | 9.310 | 9.340 | 9.300 | 9.335 | 15,419 | +0.09(+0.92%) |
Mar 09, 2017 | 9.170 | 9.300 | 9.170 | 9.250 | 45,735 | -0.01(-0.11%) |
Mar 08, 2017 | 9.295 | 9.340 | 9.190 | 9.260 | 109,163 | -0.12(-1.28%) |
Mar 07, 2017 | 9.380 | 9.420 | 9.340 | 9.380 | 117,775 | -0.08(-0.90%) |
Mar 06, 2017 | 9.530 | 9.530 | 9.450 | 9.465 | 172,041 | -0.14(-1.51%) |
Mar 03, 2017 | 9.570 | 9.620 | 9.525 | 9.610 | 142,564 | -0.04(-0.47%) |
Mar 02, 2017 | 9.740 | 9.740 | 9.620 | 9.655 | 75,119 | -0.12(-1.23%) |
Mar 01, 2017 | 9.725 | 9.820 | 9.710 | 9.775 | 101,424 | -0.12(-1.21%) |
Feb 28, 2017 | 9.880 | 9.950 | 9.850 | 9.895 | 172,538 | +0.17(+1.75%) |
Feb 27, 2017 | 9.630 | 9.750 | 9.630 | 9.725 | 72,967 | +0.05(+0.57%) |
Feb 24, 2017 | 9.690 | 9.710 | 9.650 | 9.670 | 74,301 | -0.05(-0.57%) |
Feb 23, 2017 | 9.670 | 9.770 | 9.630 | 9.725 | 163,718 | +0.13(+1.41%) |
Feb 22, 2017 | 9.535 | 9.590 | 9.520 | 9.590 | 71,919 | +0.23(+2.46%) |
Feb 21, 2017 | 9.138 | 9.360 | 9.138 | 9.360 | 137,372 | +0.88(+10.38%) |
Feb 17, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.39(-4.40%) | |
Feb 16, 2017 | 8.860 | 8.880 | 8.800 | 8.870 | 49,180 | -0.08(-0.89%) |
Feb 15, 2017 | 8.940 | 8.990 | 8.880 | 8.950 | 177,486 | -0.09(-0.94%) |
Feb 14, 2017 | 9.050 | 9.140 | 8.974 | 9.035 | 205,114 | -0.39(-4.19%) |
Feb 13, 2017 | 9.330 | 9.450 | 9.310 | 9.430 | 70,920 | +0.13(+1.42%) |
Feb 10, 2017 | 9.245 | 9.360 | 9.245 | 9.298 | 80,706 | +0.19(+2.06%) |
Feb 09, 2017 | 9.010 | 9.140 | 9.010 | 9.110 | 39,634 | -0.03(-0.33%) |
Feb 08, 2017 | 9.160 | 9.180 | 9.100 | 9.140 | 151,781 | +0.22(+2.47%) |
Feb 07, 2017 | 8.710 | 8.920 | 8.710 | 8.920 | 121,579 | +0.29(+3.36%) |
Feb 06, 2017 | 8.590 | 8.640 | 8.540 | 8.630 | 98,123 | +0.12(+1.35%) |
Feb 03, 2017 | 8.425 | 8.530 | 8.370 | 8.515 | 144,593 | -0.06(-0.76%) |
Feb 02, 2017 | 8.570 | 8.585 | 8.525 | 8.580 | 151,261 | +0.03(+0.29%) |