Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.309 | 9.454 | 9.261 | 9.454 | 2,918 | +0.05(+0.51%) |
Apr 27, 2017 | 9.454 | 9.502 | 9.348 | 9.406 | 5,887 | -0.05(-0.51%) |
Apr 26, 2017 | 9.454 | 9.502 | 9.454 | 9.454 | 5,692 | +0.00(+0.00%) |
Apr 25, 2017 | 9.502 | 9.502 | 9.406 | 9.454 | 7,212 | -0.07(-0.76%) |
Apr 24, 2017 | 9.647 | 9.647 | 9.502 | 9.526 | 2,526 | -0.07(-0.75%) |
Apr 21, 2017 | 9.599 | 9.647 | 9.599 | 9.599 | 7,124 | +0.00(+0.00%) |
Apr 20, 2017 | 9.574 | 9.647 | 9.502 | 9.599 | 11,348 | +0.00(+0.00%) |
Apr 19, 2017 | 9.695 | 9.743 | 9.599 | 9.599 | 5,034 | +0.00(+0.00%) |
Apr 18, 2017 | 9.550 | 9.682 | 9.550 | 9.599 | 20,581 | +0.00(+0.00%) |
Apr 17, 2017 | 9.647 | 9.647 | 9.599 | 9.599 | 6,729 | +0.00(+0.00%) |
Apr 13, 2017 | 9.695 | 9.695 | 9.550 | 9.599 | 9,679 | -0.14(-1.49%) |
Apr 12, 2017 | 9.792 | 9.840 | 9.743 | 9.743 | 2,160 | -0.05(-0.49%) |
Apr 11, 2017 | 9.792 | 9.888 | 9.743 | 9.792 | 3,670 | -0.05(-0.49%) |
Apr 10, 2017 | 10.03 | 10.03 | 9.840 | 9.840 | 3,789 | -0.14(-1.45%) |
Apr 07, 2017 | 9.840 | 10.03 | 9.840 | 9.984 | 9,462 | +0.29(+2.99%) |
Apr 06, 2017 | 9.695 | 9.792 | 9.695 | 9.695 | 11,913 | +0.00(+0.00%) |
Apr 05, 2017 | 9.871 | 9.871 | 9.695 | 9.695 | 9,527 | +0.00(+0.00%) |
Apr 04, 2017 | 9.647 | 9.792 | 9.647 | 9.695 | 12,695 | +0.00(+0.00%) |
Apr 03, 2017 | 10.03 | 10.03 | 9.647 | 9.695 | 10,532 | -0.43(-4.29%) |
Mar 31, 2017 | 10.23 | 10.31 | 10.13 | 10.13 | 9,016 | -0.10(-0.94%) |
Mar 30, 2017 | 10.71 | 10.71 | 10.23 | 10.23 | 10,608 | -0.39(-3.64%) |
Mar 29, 2017 | 10.65 | 10.66 | 10.56 | 10.61 | 4,324 | -0.05(-0.45%) |
Mar 28, 2017 | 10.88 | 10.88 | 10.66 | 10.66 | 2,181 | -0.05(-0.45%) |
Mar 27, 2017 | 10.47 | 10.71 | 10.47 | 10.71 | 2,639 | +0.05(+0.45%) |
Mar 24, 2017 | 10.19 | 10.76 | 10.18 | 10.66 | 4,030 | +0.05(+0.46%) |
Mar 23, 2017 | 10.61 | 10.64 | 10.61 | 10.61 | 1,625 | +0.00(+0.00%) |
Mar 22, 2017 | 10.61 | 10.67 | 10.61 | 10.61 | 6,281 | -0.05(-0.45%) |
Mar 21, 2017 | 10.80 | 10.80 | 10.61 | 10.66 | 10,169 | -0.08(-0.78%) |
Mar 20, 2017 | 10.71 | 10.76 | 10.71 | 10.74 | 1,750 | -0.06(-0.57%) |
Mar 17, 2017 | 11.00 | 11.00 | 10.80 | 10.80 | 4,461 | -0.19(-1.75%) |
Mar 16, 2017 | 11.09 | 11.09 | 10.93 | 11.00 | 3,472 | +0.05(+0.44%) |
Mar 15, 2017 | 10.93 | 11.04 | 10.85 | 10.95 | 5,718 | +0.10(+0.89%) |
Mar 14, 2017 | 10.76 | 10.85 | 10.71 | 10.85 | 6,604 | +0.14(+1.35%) |
Mar 13, 2017 | 10.85 | 10.97 | 10.61 | 10.71 | 11,004 | -0.05(-0.45%) |
Mar 10, 2017 | 10.66 | 10.76 | 10.61 | 10.76 | 6,719 | +0.19(+1.83%) |
Mar 09, 2017 | 10.47 | 10.61 | 10.47 | 10.56 | 4,518 | +0.05(+0.45%) |
Mar 08, 2017 | 10.58 | 10.83 | 10.52 | 10.52 | 9,543 | +0.00(+0.00%) |
Mar 07, 2017 | 10.52 | 10.61 | 10.52 | 10.52 | 1,769 | +0.00(+0.00%) |
Mar 06, 2017 | 10.71 | 10.71 | 10.52 | 10.52 | 3,739 | -0.10(-0.90%) |
Mar 03, 2017 | 10.66 | 10.66 | 10.52 | 10.61 | 6,704 | -0.17(-1.58%) |
Mar 02, 2017 | 10.61 | 10.78 | 10.61 | 10.78 | 3,686 | +0.27(+2.52%) |
Mar 01, 2017 | 10.56 | 10.66 | 10.52 | 10.52 | 10,188 | +0.00(+0.00%) |
Feb 28, 2017 | 10.52 | 10.54 | 10.52 | 10.52 | 3,800 | -0.05(-0.45%) |
Feb 27, 2017 | 10.42 | 10.56 | 10.42 | 10.56 | 7,334 | +0.05(+0.45%) |
Feb 24, 2017 | 10.47 | 10.56 | 10.47 | 10.52 | 8,296 | -0.10(-0.90%) |
Feb 23, 2017 | 10.61 | 10.61 | 10.52 | 10.61 | 7,320 | +0.14(+1.37%) |
Feb 22, 2017 | 10.52 | 10.66 | 10.47 | 10.47 | 8,088 | -0.14(-1.35%) |
Feb 21, 2017 | 10.42 | 10.61 | 10.42 | 10.61 | 8,691 | +0.05(+0.45%) |
Feb 17, 2017 | 10.56 | 10.56 | 10.56 | 0 | +0.05(+0.45%) | |
Feb 16, 2017 | 10.42 | 10.60 | 10.42 | 10.52 | 10,391 | +0.00(+0.00%) |
Feb 15, 2017 | 10.66 | 10.75 | 10.52 | 10.52 | 8,962 | -0.10(-0.90%) |
Feb 14, 2017 | 10.87 | 10.90 | 10.56 | 10.61 | 3,948 | -0.39(-3.55%) |
Feb 13, 2017 | 10.99 | 11.04 | 10.87 | 11.00 | 5,586 | +0.20(+1.85%) |
Feb 10, 2017 | 10.95 | 10.95 | 10.75 | 10.80 | 7,506 | -0.19(-1.74%) |
Feb 09, 2017 | 10.76 | 11.04 | 10.56 | 10.99 | 27,313 | +0.38(+3.60%) |
Feb 08, 2017 | 10.28 | 10.66 | 10.28 | 10.61 | 13,504 | +0.33(+3.26%) |
Feb 07, 2017 | 10.47 | 10.52 | 10.13 | 10.28 | 14,285 | -0.24(-2.27%) |
Feb 06, 2017 | 11.04 | 11.04 | 10.47 | 10.52 | 5,759 | -0.38(-3.51%) |
Feb 03, 2017 | 10.95 | 10.99 | 10.80 | 10.90 | 7,760 | +0.00(+0.00%) |
Feb 02, 2017 | 10.71 | 10.97 | 10.71 | 10.90 | 9,456 | +0.24(+2.24%) |