Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.08 | 10.17 | 9.915 | 9.999 | 72,279 | -0.13(-1.25%) |
Apr 27, 2017 | 10.08 | 10.21 | 9.999 | 10.13 | 76,842 | +0.04(+0.42%) |
Apr 26, 2017 | 10.08 | 10.13 | 9.792 | 10.08 | 101,422 | +0.00(+0.00%) |
Apr 25, 2017 | 9.830 | 10.08 | 9.683 | 10.08 | 107,618 | +0.30(+3.03%) |
Apr 24, 2017 | 9.576 | 9.872 | 9.533 | 9.788 | 57,754 | +0.21(+2.21%) |
Apr 21, 2017 | 9.491 | 9.660 | 9.491 | 9.576 | 52,421 | +0.04(+0.44%) |
Apr 20, 2017 | 9.449 | 9.576 | 9.406 | 9.533 | 68,200 | +0.04(+0.45%) |
Apr 19, 2017 | 9.491 | 9.533 | 9.406 | 9.491 | 43,074 | +0.00(+0.00%) |
Apr 18, 2017 | 9.576 | 9.660 | 9.449 | 9.491 | 37,798 | -0.17(-1.75%) |
Apr 17, 2017 | 9.491 | 9.660 | 9.364 | 9.660 | 95,395 | +0.13(+1.33%) |
Apr 13, 2017 | 9.830 | 9.854 | 9.491 | 9.533 | 54,409 | -0.34(-3.43%) |
Apr 12, 2017 | 9.936 | 9.703 | 9.872 | 85,064 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.660 | 9.999 | 9.618 | 9.872 | 59,789 | +0.21(+2.19%) |
Apr 10, 2017 | 9.618 | 9.788 | 9.533 | 9.660 | 47,260 | -0.08(-0.87%) |
Apr 07, 2017 | 9.618 | 9.872 | 9.618 | 9.745 | 59,104 | +0.00(+0.00%) |
Apr 06, 2017 | 9.745 | 9.788 | 9.491 | 9.745 | 67,031 | -0.04(-0.43%) |
Apr 05, 2017 | 9.830 | 10.08 | 9.766 | 9.788 | 97,611 | -0.04(-0.43%) |
Apr 04, 2017 | 9.872 | 9.872 | 9.745 | 9.830 | 40,544 | -0.08(-0.85%) |
Apr 03, 2017 | 9.872 | 9.999 | 9.660 | 9.915 | 101,619 | +0.04(+0.43%) |
Mar 31, 2017 | 9.618 | 10.08 | 9.599 | 9.872 | 163,625 | +0.17(+1.75%) |
Mar 30, 2017 | 9.491 | 9.703 | 9.449 | 9.703 | 85,108 | +0.23(+2.46%) |
Mar 29, 2017 | 9.554 | 9.554 | 9.470 | 9.470 | 48,262 | -0.17(-1.75%) |
Mar 28, 2017 | 9.386 | 9.680 | 9.386 | 9.638 | 105,994 | +0.17(+1.78%) |
Mar 27, 2017 | 9.259 | 9.470 | 9.217 | 9.470 | 92,711 | +0.21(+2.27%) |
Mar 24, 2017 | 9.175 | 9.386 | 9.154 | 9.259 | 128,762 | +0.08(+0.92%) |
Mar 23, 2017 | 8.881 | 9.175 | 8.881 | 9.175 | 100,274 | +0.25(+2.83%) |
Mar 22, 2017 | 8.881 | 9.007 | 8.881 | 8.923 | 62,132 | +0.00(+0.00%) |
Mar 21, 2017 | 8.838 | 8.986 | 8.838 | 8.923 | 104,980 | +0.04(+0.47%) |
Mar 20, 2017 | 8.923 | 8.923 | 8.838 | 8.881 | 46,003 | -0.04(-0.47%) |
Mar 17, 2017 | 8.712 | 8.923 | 8.544 | 8.923 | 135,498 | +0.04(+0.47%) |
Mar 16, 2017 | 8.838 | 9.091 | 8.838 | 8.881 | 61,180 | -0.08(-0.94%) |
Mar 15, 2017 | 8.754 | 8.990 | 8.733 | 8.965 | 54,388 | +0.21(+2.40%) |
Mar 14, 2017 | 8.670 | 8.871 | 8.502 | 8.754 | 59,930 | +0.08(+0.97%) |
Mar 13, 2017 | 8.712 | 8.792 | 8.628 | 8.670 | 87,382 | -0.04(-0.48%) |
Mar 10, 2017 | 8.754 | 8.775 | 8.712 | 8.712 | 51,291 | +0.00(+0.00%) |
Mar 09, 2017 | 8.712 | 8.754 | 8.691 | 8.712 | 56,292 | +0.00(+0.00%) |
Mar 08, 2017 | 8.754 | 8.775 | 8.691 | 8.712 | 67,091 | +0.00(+0.00%) |
Mar 07, 2017 | 8.712 | 8.834 | 8.712 | 8.712 | 56,741 | -0.04(-0.48%) |
Mar 06, 2017 | 8.965 | 8.965 | 8.712 | 8.754 | 42,589 | -0.29(-3.26%) |
Mar 03, 2017 | 9.133 | 9.133 | 8.923 | 9.049 | 96,958 | +0.00(+0.00%) |
Mar 02, 2017 | 8.712 | 9.091 | 8.712 | 9.049 | 86,876 | +0.34(+3.86%) |
Mar 01, 2017 | 8.754 | 8.838 | 8.712 | 8.712 | 57,280 | +0.00(+0.00%) |
Feb 28, 2017 | 8.754 | 8.838 | 8.704 | 8.712 | 63,127 | -0.13(-1.43%) |
Feb 27, 2017 | 8.712 | 8.838 | 8.712 | 8.838 | 66,021 | +0.13(+1.45%) |
Feb 24, 2017 | 8.881 | 8.965 | 8.712 | 8.712 | 75,199 | -0.25(-2.82%) |
Feb 23, 2017 | 9.175 | 9.175 | 8.860 | 8.965 | 63,293 | -0.21(-2.29%) |
Feb 22, 2017 | 8.881 | 9.175 | 8.754 | 9.175 | 96,412 | +0.29(+3.32%) |
Feb 21, 2017 | 8.923 | 9.006 | 8.796 | 8.881 | 52,308 | -0.13(-1.40%) |
Feb 17, 2017 | 9.007 | 9.007 | 9.007 | 0 | -0.13(-1.38%) | |
Feb 16, 2017 | 9.091 | 9.175 | 9.049 | 9.133 | 53,328 | -0.04(-0.46%) |
Feb 15, 2017 | 8.838 | 9.196 | 8.754 | 9.175 | 175,420 | +0.34(+3.81%) |
Feb 14, 2017 | 8.712 | 8.965 | 8.670 | 8.838 | 86,510 | +0.13(+1.45%) |
Feb 13, 2017 | 8.670 | 8.796 | 8.628 | 8.712 | 72,435 | +0.00(+0.00%) |
Feb 10, 2017 | 8.628 | 8.796 | 8.586 | 8.712 | 56,326 | +0.13(+1.47%) |
Feb 09, 2017 | 8.460 | 8.586 | 8.460 | 8.586 | 43,603 | +0.04(+0.49%) |
Feb 08, 2017 | 8.586 | 8.653 | 8.544 | 8.544 | 65,974 | -0.08(-0.98%) |
Feb 07, 2017 | 8.628 | 8.670 | 8.502 | 8.628 | 55,702 | +0.04(+0.49%) |
Feb 06, 2017 | 8.586 | 8.670 | 8.502 | 8.586 | 33,270 | -0.04(-0.49%) |
Feb 03, 2017 | 8.460 | 8.670 | 8.418 | 8.628 | 68,752 | +0.17(+1.99%) |
Feb 02, 2017 | 8.460 | 8.565 | 8.439 | 8.460 | 51,184 | -0.08(-0.99%) |