Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.11 | 10.20 | 9.941 | 10.03 | 72,088 | -0.13(-1.26%) |
Apr 27, 2017 | 10.11 | 10.24 | 10.03 | 10.15 | 76,640 | +0.04(+0.42%) |
Apr 26, 2017 | 10.11 | 10.15 | 9.818 | 10.11 | 101,154 | +0.00(+0.00%) |
Apr 25, 2017 | 9.856 | 10.11 | 9.709 | 10.11 | 107,335 | +0.30(+3.03%) |
Apr 24, 2017 | 9.601 | 9.898 | 9.559 | 9.813 | 57,602 | +0.21(+2.21%) |
Apr 21, 2017 | 9.516 | 9.686 | 9.516 | 9.601 | 52,282 | +0.04(+0.44%) |
Apr 20, 2017 | 9.474 | 9.601 | 9.431 | 9.559 | 68,021 | +0.04(+0.45%) |
Apr 19, 2017 | 9.516 | 9.559 | 9.431 | 9.516 | 42,961 | +0.00(+0.00%) |
Apr 18, 2017 | 9.601 | 9.686 | 9.474 | 9.516 | 37,699 | -0.17(-1.75%) |
Apr 17, 2017 | 9.516 | 9.686 | 9.389 | 9.686 | 95,144 | +0.13(+1.33%) |
Apr 13, 2017 | 9.856 | 9.880 | 9.516 | 9.559 | 54,266 | -0.34(-3.43%) |
Apr 12, 2017 | 9.962 | 9.728 | 9.898 | 84,839 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.686 | 10.03 | 9.643 | 9.898 | 59,631 | +0.21(+2.19%) |
Apr 10, 2017 | 9.643 | 9.813 | 9.559 | 9.686 | 47,136 | -0.08(-0.87%) |
Apr 07, 2017 | 9.643 | 9.898 | 9.643 | 9.771 | 58,949 | +0.00(+0.00%) |
Apr 06, 2017 | 9.771 | 9.813 | 9.516 | 9.771 | 66,854 | -0.04(-0.43%) |
Apr 05, 2017 | 9.856 | 10.11 | 9.792 | 9.813 | 97,354 | -0.04(-0.43%) |
Apr 04, 2017 | 9.898 | 9.898 | 9.771 | 9.856 | 40,437 | -0.08(-0.85%) |
Apr 03, 2017 | 9.898 | 10.03 | 9.686 | 9.941 | 101,351 | +0.04(+0.43%) |
Mar 31, 2017 | 9.643 | 10.11 | 9.624 | 9.898 | 163,194 | +0.17(+1.75%) |
Mar 30, 2017 | 9.516 | 9.728 | 9.474 | 9.728 | 84,884 | +0.23(+2.46%) |
Mar 29, 2017 | 9.579 | 9.579 | 9.495 | 9.495 | 48,134 | -0.17(-1.75%) |
Mar 28, 2017 | 9.410 | 9.706 | 9.410 | 9.664 | 105,715 | +0.17(+1.78%) |
Mar 27, 2017 | 9.284 | 9.495 | 9.242 | 9.495 | 92,467 | +0.21(+2.27%) |
Mar 24, 2017 | 9.199 | 9.410 | 9.178 | 9.284 | 128,423 | +0.08(+0.92%) |
Mar 23, 2017 | 8.904 | 9.199 | 8.904 | 9.199 | 100,010 | +0.25(+2.83%) |
Mar 22, 2017 | 8.904 | 9.031 | 8.904 | 8.946 | 61,969 | +0.00(+0.00%) |
Mar 21, 2017 | 8.862 | 9.010 | 8.862 | 8.946 | 104,703 | +0.04(+0.47%) |
Mar 20, 2017 | 8.946 | 8.946 | 8.862 | 8.904 | 45,882 | -0.04(-0.47%) |
Mar 17, 2017 | 8.735 | 8.946 | 8.566 | 8.946 | 135,141 | +0.04(+0.47%) |
Mar 16, 2017 | 8.862 | 9.115 | 8.862 | 8.904 | 61,019 | -0.08(-0.94%) |
Mar 15, 2017 | 8.777 | 9.013 | 8.756 | 8.988 | 54,245 | +0.21(+2.40%) |
Mar 14, 2017 | 8.693 | 8.894 | 8.524 | 8.777 | 59,772 | +0.08(+0.97%) |
Mar 13, 2017 | 8.735 | 8.815 | 8.651 | 8.693 | 87,152 | -0.04(-0.48%) |
Mar 10, 2017 | 8.777 | 8.799 | 8.735 | 8.735 | 51,156 | +0.00(+0.00%) |
Mar 09, 2017 | 8.735 | 8.777 | 8.714 | 8.735 | 56,144 | +0.00(+0.00%) |
Mar 08, 2017 | 8.777 | 8.799 | 8.714 | 8.735 | 66,914 | +0.00(+0.00%) |
Mar 07, 2017 | 8.735 | 8.858 | 8.735 | 8.735 | 56,592 | -0.04(-0.48%) |
Mar 06, 2017 | 8.988 | 8.988 | 8.735 | 8.777 | 42,477 | -0.30(-3.26%) |
Mar 03, 2017 | 9.157 | 9.157 | 8.946 | 9.073 | 96,703 | +0.00(+0.00%) |
Mar 02, 2017 | 8.735 | 9.115 | 8.735 | 9.073 | 86,647 | +0.34(+3.86%) |
Mar 01, 2017 | 8.777 | 8.862 | 8.735 | 8.735 | 57,129 | +0.00(+0.00%) |
Feb 28, 2017 | 8.777 | 8.862 | 8.727 | 8.735 | 62,961 | -0.13(-1.43%) |
Feb 27, 2017 | 8.735 | 8.862 | 8.735 | 8.862 | 65,847 | +0.13(+1.45%) |
Feb 24, 2017 | 8.904 | 8.988 | 8.735 | 8.735 | 75,001 | -0.25(-2.82%) |
Feb 23, 2017 | 9.199 | 9.199 | 8.883 | 8.988 | 63,126 | -0.21(-2.29%) |
Feb 22, 2017 | 8.904 | 9.199 | 8.777 | 9.199 | 96,158 | +0.30(+3.32%) |
Feb 21, 2017 | 8.946 | 9.030 | 8.820 | 8.904 | 52,170 | -0.13(-1.40%) |
Feb 17, 2017 | 9.031 | 9.031 | 9.031 | 0 | -0.13(-1.38%) | |
Feb 16, 2017 | 9.115 | 9.199 | 9.073 | 9.157 | 53,188 | -0.04(-0.46%) |
Feb 15, 2017 | 8.862 | 9.221 | 8.777 | 9.199 | 174,958 | +0.34(+3.81%) |
Feb 14, 2017 | 8.735 | 8.988 | 8.693 | 8.862 | 86,282 | +0.13(+1.45%) |
Feb 13, 2017 | 8.693 | 8.820 | 8.651 | 8.735 | 72,244 | +0.00(+0.00%) |
Feb 10, 2017 | 8.651 | 8.820 | 8.609 | 8.735 | 56,177 | +0.13(+1.47%) |
Feb 09, 2017 | 8.482 | 8.609 | 8.482 | 8.609 | 43,489 | +0.04(+0.49%) |
Feb 08, 2017 | 8.609 | 8.676 | 8.566 | 8.566 | 65,801 | -0.08(-0.98%) |
Feb 07, 2017 | 8.651 | 8.693 | 8.524 | 8.651 | 55,555 | +0.04(+0.49%) |
Feb 06, 2017 | 8.609 | 8.693 | 8.524 | 8.609 | 33,183 | -0.04(-0.49%) |
Feb 03, 2017 | 8.482 | 8.693 | 8.440 | 8.651 | 68,571 | +0.17(+1.99%) |
Feb 02, 2017 | 8.482 | 8.588 | 8.461 | 8.482 | 51,049 | -0.08(-0.99%) |