Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.11 | 10.11 | 9.711 | 9.760 | 74,982 | -0.25(-2.46%) |
Apr 27, 2017 | 10.25 | 10.25 | 9.859 | 10.01 | 72,564 | -0.15(-1.46%) |
Apr 26, 2017 | 9.957 | 10.65 | 9.957 | 10.15 | 145,935 | +0.15(+1.48%) |
Apr 25, 2017 | 10.15 | 10.62 | 9.957 | 10.01 | 151,560 | -0.10(-0.98%) |
Apr 24, 2017 | 9.957 | 10.11 | 9.859 | 10.11 | 86,429 | +0.30(+3.02%) |
Apr 21, 2017 | 10.01 | 10.01 | 9.760 | 9.810 | 111,738 | -0.25(-2.45%) |
Apr 20, 2017 | 9.760 | 10.11 | 9.760 | 10.06 | 96,013 | +0.30(+3.03%) |
Apr 19, 2017 | 9.711 | 9.760 | 9.514 | 9.760 | 115,827 | +0.10(+1.02%) |
Apr 18, 2017 | 9.563 | 9.711 | 9.440 | 9.662 | 99,126 | +0.10(+1.03%) |
Apr 17, 2017 | 9.317 | 9.612 | 9.169 | 9.563 | 87,687 | +0.30(+3.19%) |
Apr 13, 2017 | 9.317 | 9.366 | 9.070 | 9.267 | 88,837 | +0.00(+0.00%) |
Apr 12, 2017 | 9.218 | 9.415 | 8.873 | 9.267 | 107,838 | +0.05(+0.53%) |
Apr 11, 2017 | 8.824 | 9.317 | 8.774 | 9.218 | 129,249 | +0.39(+4.47%) |
Apr 10, 2017 | 8.626 | 8.922 | 8.626 | 8.824 | 159,192 | +0.25(+2.87%) |
Apr 07, 2017 | 8.528 | 8.676 | 8.442 | 8.577 | 43,706 | +0.10(+1.16%) |
Apr 06, 2017 | 8.331 | 8.528 | 8.232 | 8.479 | 59,400 | +0.15(+1.78%) |
Apr 05, 2017 | 8.429 | 8.676 | 8.183 | 8.331 | 101,336 | -0.10(-1.17%) |
Apr 04, 2017 | 8.528 | 8.626 | 8.331 | 8.429 | 86,644 | -0.10(-1.16%) |
Apr 03, 2017 | 8.873 | 8.922 | 8.528 | 8.528 | 140,927 | -0.30(-3.35%) |
Mar 31, 2017 | 8.774 | 8.824 | 8.528 | 8.824 | 90,292 | +0.10(+1.13%) |
Mar 30, 2017 | 8.429 | 8.774 | 8.380 | 8.725 | 112,724 | +0.30(+3.51%) |
Mar 29, 2017 | 8.232 | 8.528 | 8.183 | 8.429 | 137,631 | +0.17(+2.03%) |
Mar 28, 2017 | 8.262 | 8.456 | 8.019 | 8.262 | 239,659 | -0.05(-0.58%) |
Mar 27, 2017 | 8.359 | 8.650 | 8.262 | 8.310 | 183,029 | -0.10(-1.16%) |
Mar 24, 2017 | 8.602 | 8.602 | 8.310 | 8.407 | 72,124 | -0.10(-1.14%) |
Mar 23, 2017 | 8.262 | 8.553 | 8.262 | 8.505 | 81,808 | +0.24(+2.94%) |
Mar 22, 2017 | 8.407 | 8.456 | 8.140 | 8.262 | 122,634 | -0.19(-2.30%) |
Mar 21, 2017 | 8.650 | 8.936 | 8.262 | 8.456 | 104,379 | -0.19(-2.25%) |
Mar 20, 2017 | 8.942 | 9.136 | 8.650 | 8.650 | 99,401 | -0.39(-4.30%) |
Mar 17, 2017 | 8.650 | 9.185 | 8.553 | 9.039 | 233,270 | +0.34(+3.91%) |
Mar 16, 2017 | 8.359 | 8.845 | 8.359 | 8.699 | 64,877 | +0.34(+4.07%) |
Mar 15, 2017 | 8.456 | 8.505 | 8.262 | 8.359 | 92,007 | -0.05(-0.58%) |
Mar 14, 2017 | 8.699 | 8.699 | 8.262 | 8.407 | 79,686 | -0.24(-2.81%) |
Mar 13, 2017 | 8.650 | 8.893 | 8.262 | 8.650 | 61,801 | -0.05(-0.56%) |
Mar 10, 2017 | 8.942 | 8.942 | 8.650 | 8.699 | 68,682 | -0.10(-1.10%) |
Mar 09, 2017 | 8.553 | 8.942 | 8.505 | 8.796 | 112,304 | +0.19(+2.26%) |
Mar 08, 2017 | 8.699 | 8.796 | 8.553 | 8.602 | 65,663 | -0.10(-1.12%) |
Mar 07, 2017 | 8.893 | 8.893 | 8.699 | 8.699 | 46,315 | -0.15(-1.65%) |
Mar 06, 2017 | 8.699 | 8.942 | 8.529 | 8.845 | 87,282 | +0.19(+2.25%) |
Mar 03, 2017 | 8.796 | 8.942 | 8.602 | 8.650 | 80,128 | -0.05(-0.56%) |
Mar 02, 2017 | 8.748 | 8.796 | 8.553 | 8.699 | 72,453 | +0.00(+0.00%) |
Mar 01, 2017 | 8.893 | 9.088 | 8.650 | 8.699 | 183,710 | -0.05(-0.56%) |
Feb 28, 2017 | 9.039 | 9.136 | 8.505 | 8.748 | 154,948 | -0.24(-2.70%) |
Feb 27, 2017 | 9.234 | 9.428 | 8.918 | 8.991 | 128,020 | -0.29(-3.14%) |
Feb 24, 2017 | 9.477 | 9.720 | 9.282 | 9.282 | 99,927 | -0.29(-3.05%) |
Feb 23, 2017 | 9.865 | 9.914 | 9.428 | 9.574 | 105,687 | -0.19(-1.99%) |
Feb 22, 2017 | 9.428 | 9.914 | 9.379 | 9.768 | 130,100 | +0.39(+4.15%) |
Feb 21, 2017 | 9.477 | 9.622 | 9.331 | 9.379 | 150,401 | +0.00(+0.00%) |
Feb 17, 2017 | 9.379 | 9.379 | 9.379 | 0 | -0.24(-2.53%) | |
Feb 16, 2017 | 9.865 | 9.865 | 9.428 | 9.622 | 200,721 | -0.19(-1.98%) |
Feb 15, 2017 | 8.699 | 10.06 | 8.602 | 9.817 | 319,220 | +1.12(+12.85%) |
Feb 14, 2017 | 8.845 | 8.845 | 8.553 | 8.699 | 186,909 | -0.10(-1.10%) |
Feb 13, 2017 | 8.845 | 8.991 | 8.748 | 8.796 | 99,421 | +0.05(+0.56%) |
Feb 10, 2017 | 8.602 | 8.893 | 8.592 | 8.748 | 142,783 | +0.15(+1.69%) |
Feb 09, 2017 | 8.553 | 8.845 | 8.553 | 8.602 | 146,359 | +0.00(+0.00%) |
Feb 08, 2017 | 8.699 | 8.796 | 8.553 | 8.602 | 249,752 | -0.15(-1.67%) |
Feb 07, 2017 | 9.039 | 9.039 | 8.602 | 8.748 | 157,090 | -0.19(-2.17%) |
Feb 06, 2017 | 9.331 | 9.418 | 8.845 | 8.942 | 119,146 | -0.34(-3.66%) |
Feb 03, 2017 | 9.622 | 10.93 | 9.064 | 9.282 | 215,852 | -0.34(-3.54%) |
Feb 02, 2017 | 10.89 | 10.92 | 9.282 | 9.622 | 289,243 | -1.21(-11.21%) |