Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.675 | 8.873 | 8.456 | 8.763 | 370,301 | +0.05(+0.59%) |
Apr 27, 2017 | 8.778 | 8.859 | 8.661 | 8.712 | 133,955 | -0.05(-0.58%) |
Apr 26, 2017 | 8.844 | 8.902 | 8.654 | 8.763 | 314,139 | -0.10(-1.07%) |
Apr 25, 2017 | 9.064 | 9.181 | 8.785 | 8.859 | 370,204 | -0.14(-1.55%) |
Apr 24, 2017 | 8.595 | 9.210 | 8.514 | 8.998 | 472,555 | +0.51(+6.04%) |
Apr 21, 2017 | 8.558 | 8.654 | 8.441 | 8.485 | 289,638 | -0.09(-1.02%) |
Apr 20, 2017 | 8.610 | 8.690 | 8.441 | 8.573 | 524,217 | -0.05(-0.59%) |
Apr 19, 2017 | 8.675 | 8.785 | 8.566 | 8.624 | 257,846 | -0.02(-0.25%) |
Apr 18, 2017 | 8.859 | 8.902 | 8.624 | 8.646 | 354,190 | -0.21(-2.40%) |
Apr 17, 2017 | 8.932 | 8.957 | 8.741 | 8.859 | 246,441 | -0.06(-0.66%) |
Apr 13, 2017 | 9.188 | 9.225 | 8.902 | 8.917 | 210,669 | -0.33(-3.56%) |
Apr 12, 2017 | 9.334 | 9.422 | 9.168 | 9.247 | 155,549 | -0.13(-1.41%) |
Apr 11, 2017 | 9.166 | 9.400 | 9.027 | 9.378 | 356,552 | +0.18(+1.99%) |
Apr 10, 2017 | 9.503 | 9.561 | 9.181 | 9.195 | 294,062 | -0.34(-3.53%) |
Apr 07, 2017 | 9.554 | 9.605 | 9.415 | 9.532 | 205,567 | -0.04(-0.46%) |
Apr 06, 2017 | 9.422 | 9.605 | 9.305 | 9.576 | 177,580 | +0.05(+0.54%) |
Apr 05, 2017 | 9.415 | 9.576 | 9.415 | 9.525 | 203,113 | +0.11(+1.17%) |
Apr 04, 2017 | 9.671 | 9.700 | 9.254 | 9.415 | 314,974 | -0.28(-2.87%) |
Apr 03, 2017 | 9.876 | 9.957 | 9.532 | 9.693 | 435,956 | -0.25(-2.50%) |
Mar 31, 2017 | 9.444 | 10.08 | 9.444 | 9.942 | 459,562 | +0.53(+5.60%) |
Mar 30, 2017 | 9.503 | 9.569 | 9.349 | 9.415 | 248,834 | -0.09(-0.92%) |
Mar 29, 2017 | 9.759 | 9.847 | 9.473 | 9.503 | 267,159 | -0.29(-2.99%) |
Mar 28, 2017 | 9.744 | 9.825 | 9.664 | 9.796 | 224,931 | +0.00(+0.00%) |
Mar 27, 2017 | 9.627 | 9.869 | 9.473 | 9.796 | 218,156 | +0.03(+0.30%) |
Mar 24, 2017 | 9.876 | 9.876 | 9.561 | 9.766 | 317,892 | -0.11(-1.11%) |
Mar 23, 2017 | 10.01 | 10.04 | 9.847 | 9.876 | 175,034 | -0.17(-1.68%) |
Mar 22, 2017 | 10.26 | 10.37 | 9.993 | 10.04 | 180,174 | -0.15(-1.44%) |
Mar 21, 2017 | 10.21 | 10.34 | 10.08 | 10.19 | 259,210 | -0.11(-1.07%) |
Mar 20, 2017 | 10.26 | 10.61 | 10.15 | 10.30 | 214,985 | +0.03(+0.29%) |
Mar 17, 2017 | 10.21 | 10.41 | 10.04 | 10.27 | 521,011 | -0.05(-0.50%) |
Mar 16, 2017 | 10.54 | 10.76 | 10.21 | 10.32 | 727,789 | -0.64(-5.87%) |
Mar 15, 2017 | 11.19 | 11.19 | 10.64 | 10.97 | 282,593 | +0.39(+3.67%) |
Mar 14, 2017 | 10.57 | 10.65 | 10.48 | 10.58 | 70,092 | -0.04(-0.34%) |
Mar 13, 2017 | 10.47 | 10.67 | 10.39 | 10.62 | 113,652 | +0.12(+1.19%) |
Mar 10, 2017 | 10.43 | 10.66 | 10.29 | 10.49 | 157,027 | +0.17(+1.64%) |
Mar 09, 2017 | 10.30 | 10.51 | 10.26 | 10.32 | 88,666 | +0.03(+0.28%) |
Mar 08, 2017 | 10.40 | 10.52 | 10.17 | 10.29 | 251,276 | -0.08(-0.77%) |
Mar 07, 2017 | 10.55 | 10.65 | 10.34 | 10.37 | 142,786 | -0.17(-1.58%) |
Mar 06, 2017 | 10.76 | 10.76 | 10.43 | 10.54 | 105,909 | -0.20(-1.82%) |
Mar 03, 2017 | 10.66 | 10.76 | 10.42 | 10.74 | 106,892 | +0.12(+1.16%) |
Mar 02, 2017 | 10.69 | 10.76 | 10.60 | 10.61 | 71,660 | -0.08(-0.75%) |
Mar 01, 2017 | 10.41 | 10.77 | 10.29 | 10.69 | 239,650 | +0.30(+2.86%) |
Feb 28, 2017 | 10.55 | 10.55 | 10.34 | 10.39 | 119,008 | -0.11(-1.03%) |
Feb 27, 2017 | 10.39 | 10.54 | 10.29 | 10.50 | 105,755 | +0.07(+0.70%) |
Feb 24, 2017 | 10.45 | 10.55 | 10.37 | 10.43 | 75,279 | -0.04(-0.42%) |
Feb 23, 2017 | 10.47 | 10.52 | 10.24 | 10.47 | 202,820 | +0.00(+0.00%) |
Feb 22, 2017 | 10.55 | 10.60 | 10.44 | 10.47 | 67,180 | -0.12(-1.10%) |
Feb 21, 2017 | 10.71 | 10.84 | 10.50 | 10.59 | 198,909 | -0.05(-0.51%) |
Feb 17, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.09(+0.86%) | |
Feb 16, 2017 | 10.52 | 10.58 | 10.39 | 10.55 | 129,086 | -0.01(-0.07%) |
Feb 15, 2017 | 10.58 | 10.60 | 10.47 | 10.56 | 85,088 | -0.01(-0.14%) |
Feb 14, 2017 | 10.63 | 10.78 | 10.55 | 10.58 | 115,998 | -0.07(-0.61%) |
Feb 13, 2017 | 10.76 | 10.76 | 10.57 | 10.64 | 168,472 | -0.12(-1.08%) |
Feb 10, 2017 | 10.87 | 10.91 | 10.62 | 10.76 | 220,894 | -0.11(-1.00%) |
Feb 09, 2017 | 10.91 | 11.03 | 10.77 | 10.87 | 140,778 | -0.09(-0.79%) |
Feb 08, 2017 | 10.93 | 11.05 | 10.78 | 10.95 | 129,632 | -0.05(-0.46%) |
Feb 07, 2017 | 11.03 | 11.16 | 10.71 | 11.00 | 227,107 | -0.04(-0.33%) |
Feb 06, 2017 | 10.82 | 11.11 | 10.73 | 11.04 | 257,640 | +0.18(+1.67%) |
Feb 03, 2017 | 10.41 | 10.99 | 10.29 | 10.86 | 493,854 | +0.46(+4.46%) |
Feb 02, 2017 | 9.735 | 10.55 | 9.489 | 10.39 | 514,051 | +0.66(+6.78%) |