Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.20 | 10.20 | 9.980 | 9.980 | 6,648 | -0.42(-4.04%) |
Apr 27, 2017 | 9.060 | 10.40 | 9.060 | 10.40 | 10,180 | +0.45(+4.52%) |
Apr 26, 2017 | 9.300 | 9.950 | 9.000 | 9.950 | 14,559 | +0.65(+6.99%) |
Apr 25, 2017 | 9.650 | 9.684 | 9.300 | 9.300 | 1,281 | +0.04(+0.43%) |
Apr 24, 2017 | 9.500 | 9.540 | 9.250 | 9.260 | 13,687 | -0.54(-5.51%) |
Apr 21, 2017 | 9.310 | 9.960 | 9.310 | 9.800 | 1,935 | +0.60(+6.52%) |
Apr 20, 2017 | 9.200 | 9.200 | 9.200 | 9.200 | 289 | +0.00(+0.00%) |
Apr 19, 2017 | 9.900 | 9.960 | 9.150 | 9.200 | 2,051 | -0.70(-7.07%) |
Apr 18, 2017 | 9.900 | 9.900 | 9.600 | 9.900 | 3,383 | +0.00(+0.00%) |
Apr 17, 2017 | 9.900 | 9.900 | 9.100 | 9.900 | 3,522 | +0.00(+0.00%) |
Apr 13, 2017 | 10.00 | 10.00 | 9.050 | 9.900 | 2,495 | +0.86(+9.51%) |
Apr 12, 2017 | 9.150 | 9.210 | 9.040 | 9.040 | 2,590 | -1.17(-11.46%) |
Apr 11, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 956 | +0.71(+7.47%) |
Apr 10, 2017 | 9.350 | 10.30 | 8.880 | 9.500 | 5,557 | +0.11(+1.17%) |
Apr 07, 2017 | 9.150 | 9.390 | 9.150 | 9.390 | 691 | +0.04(+0.43%) |
Apr 06, 2017 | 9.760 | 9.760 | 9.300 | 9.350 | 2,267 | -0.41(-4.20%) |
Apr 05, 2017 | 9.810 | 10.45 | 9.650 | 9.760 | 4,083 | -0.04(-0.41%) |
Apr 03, 2017 | 9.800 | 9.800 | 9.800 | 31 | -0.01(-0.10%) | |
Mar 31, 2017 | 9.800 | 9.810 | 9.800 | 9.810 | 305 | -0.19(-1.90%) |
Mar 30, 2017 | 10.26 | 10.31 | 9.810 | 10.00 | 2,079 | -0.26(-2.53%) |
Mar 29, 2017 | 9.990 | 10.26 | 9.990 | 10.26 | 1,691 | +0.40(+4.06%) |
Mar 28, 2017 | 10.25 | 10.45 | 9.860 | 9.860 | 2,009 | -0.59(-5.65%) |
Mar 27, 2017 | 10.33 | 10.45 | 9.680 | 10.45 | 6,586 | +0.70(+7.18%) |
Mar 24, 2017 | 10.20 | 10.20 | 9.750 | 9.750 | 2,243 | -0.02(-0.20%) |
Mar 23, 2017 | 9.990 | 9.990 | 9.640 | 9.770 | 2,149 | -0.22(-2.20%) |
Mar 22, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 297 | +0.24(+2.46%) |
Mar 21, 2017 | 10.21 | 10.21 | 9.660 | 9.750 | 4,274 | -0.46(-4.51%) |
Mar 20, 2017 | 10.51 | 10.51 | 10.20 | 10.21 | 7,455 | -0.31(-2.95%) |
Mar 17, 2017 | 10.25 | 10.53 | 10.02 | 10.52 | 2,074 | +0.50(+4.99%) |
Mar 16, 2017 | 10.58 | 10.58 | 10.02 | 10.02 | 6,514 | -0.12(-1.21%) |
Mar 15, 2017 | 10.53 | 10.56 | 10.01 | 10.14 | 2,545 | +0.04(+0.42%) |
Mar 14, 2017 | 10.07 | 10.10 | 10.07 | 10.10 | 2,186 | +0.04(+0.40%) |
Mar 13, 2017 | 10.66 | 10.66 | 10.00 | 10.06 | 2,891 | -0.61(-5.72%) |
Mar 10, 2017 | 10.32 | 10.67 | 10.00 | 10.67 | 1,688 | +0.35(+3.39%) |
Mar 09, 2017 | 10.64 | 10.92 | 10.32 | 10.32 | 2,871 | -0.34(-3.22%) |
Mar 08, 2017 | 10.86 | 10.99 | 10.34 | 10.66 | 8,288 | -0.15(-1.36%) |
Mar 07, 2017 | 10.38 | 10.81 | 10.38 | 10.81 | 1,699 | +0.43(+4.14%) |
Mar 06, 2017 | 10.64 | 11.11 | 10.38 | 10.38 | 6,879 | -0.72(-6.49%) |
Mar 03, 2017 | 10.54 | 11.10 | 10.54 | 11.10 | 3,559 | +0.45(+4.23%) |
Mar 02, 2017 | 10.58 | 10.72 | 10.45 | 10.65 | 12,732 | +0.47(+4.62%) |
Mar 01, 2017 | 10.60 | 10.60 | 10.03 | 10.18 | 7,474 | -0.27(-2.58%) |
Feb 28, 2017 | 9.950 | 10.60 | 9.950 | 10.45 | 2,228 | -0.15(-1.42%) |
Feb 27, 2017 | 10.57 | 10.63 | 9.950 | 10.60 | 3,266 | +0.66(+6.64%) |
Feb 24, 2017 | 10.57 | 10.57 | 9.800 | 9.940 | 5,869 | +0.25(+2.58%) |
Feb 23, 2017 | 10.00 | 10.00 | 9.690 | 9.690 | 1,901 | -1.11(-10.28%) |
Feb 22, 2017 | 11.03 | 11.03 | 9.930 | 10.80 | 5,924 | -0.20(-1.82%) |
Feb 21, 2017 | 10.90 | 11.05 | 10.51 | 11.00 | 5,089 | +0.28(+2.61%) |
Feb 17, 2017 | 10.72 | 10.72 | 10.72 | 0 | -0.23(-2.10%) | |
Feb 16, 2017 | 11.20 | 11.28 | 10.69 | 10.95 | 5,336 | -0.11(-0.99%) |
Feb 15, 2017 | 11.01 | 11.06 | 10.90 | 11.06 | 7,732 | +0.06(+0.55%) |
Feb 14, 2017 | 10.60 | 11.00 | 10.60 | 11.00 | 5,439 | +0.40(+3.77%) |
Feb 13, 2017 | 10.54 | 11.05 | 10.12 | 10.60 | 6,837 | -0.30(-2.75%) |
Feb 10, 2017 | 10.91 | 10.91 | 10.89 | 10.90 | 2,722 | +0.03(+0.28%) |
Feb 09, 2017 | 10.50 | 11.00 | 10.30 | 10.87 | 4,841 | +0.12(+1.12%) |
Feb 08, 2017 | 10.24 | 10.94 | 10.24 | 10.75 | 5,130 | +0.56(+5.49%) |
Feb 07, 2017 | 10.00 | 10.28 | 10.00 | 10.19 | 4,346 | +0.19(+1.90%) |
Feb 06, 2017 | 10.00 | 10.00 | 9.750 | 10.00 | 4,465 | +0.05(+0.50%) |
Feb 03, 2017 | 9.800 | 10.00 | 9.460 | 9.950 | 2,888 | +0.15(+1.53%) |
Feb 02, 2017 | 9.500 | 9.800 | 9.380 | 9.800 | 3,347 | +0.30(+3.16%) |