Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.168 | 9.168 | 9.078 | 9.078 | 200 | -0.12(-1.30%) |
Apr 27, 2017 | 9.084 | 9.198 | 9.084 | 9.198 | 2,500 | +0.05(+0.54%) |
Apr 26, 2017 | 9.181 | 9.181 | 9.148 | 9.148 | 1,200 | -0.04(-0.45%) |
Apr 21, 2017 | 9.190 | 9.190 | 9.190 | 0 | +0.09(+1.03%) | |
Apr 19, 2017 | 9.096 | 9.096 | 9.096 | 100 | +0.03(+0.30%) | |
Apr 18, 2017 | 9.118 | 9.118 | 9.069 | 9.069 | 227 | -0.17(-1.88%) |
Apr 17, 2017 | 9.457 | 9.457 | 9.242 | 9.242 | 4,250 | -0.25(-2.63%) |
Apr 13, 2017 | 9.650 | 9.650 | 9.492 | 9.492 | 2,100 | +0.53(+5.93%) |
Apr 10, 2017 | 8.960 | 8.960 | 8.960 | 0 | +0.01(+0.10%) | |
Apr 05, 2017 | 8.951 | 8.951 | 8.951 | 0 | +0.24(+2.71%) | |
Apr 04, 2017 | 8.715 | 8.715 | 8.715 | 8.715 | 202 | -0.13(-1.53%) |
Mar 31, 2017 | 8.850 | 8.850 | 8.850 | 0 | -0.06(-0.67%) | |
Mar 30, 2017 | 8.910 | 8.910 | 8.910 | 8.910 | 425 | -0.06(-0.67%) |
Mar 29, 2017 | 8.970 | 8.970 | 8.970 | 8.970 | 250 | -0.17(-1.82%) |
Mar 28, 2017 | 9.136 | 9.136 | 9.136 | 9.136 | 200 | +0.25(+2.76%) |
Mar 27, 2017 | 8.637 | 8.924 | 8.636 | 8.891 | 3,775 | +0.28(+3.27%) |
Mar 24, 2017 | 8.625 | 8.625 | 8.609 | 8.609 | 1,200 | +0.23(+2.69%) |
Mar 23, 2017 | 8.468 | 8.572 | 8.384 | 8.384 | 3,600 | +0.03(+0.40%) |
Mar 22, 2017 | 8.280 | 8.429 | 8.280 | 8.350 | 3,850 | -0.04(-0.49%) |
Mar 21, 2017 | 8.661 | 8.661 | 8.255 | 8.391 | 4,834 | -0.23(-2.61%) |
Mar 20, 2017 | 9.044 | 9.048 | 8.609 | 8.616 | 5,322 | -0.44(-4.85%) |
Mar 17, 2017 | 9.036 | 9.093 | 8.991 | 9.055 | 87,400 | -0.81(-8.19%) |
Mar 16, 2017 | 9.757 | 9.870 | 9.753 | 9.863 | 3,325 | +0.12(+1.24%) |
Mar 15, 2017 | 9.850 | 9.889 | 9.450 | 9.742 | 2,700 | -0.10(-1.04%) |
Mar 14, 2017 | 9.994 | 10.02 | 9.842 | 9.844 | 17,255 | -0.10(-0.99%) |
Mar 13, 2017 | 10.01 | 10.01 | 9.943 | 9.943 | 2,060 | -0.14(-1.37%) |
Mar 10, 2017 | 10.41 | 10.41 | 9.999 | 10.08 | 4,127 | -0.18(-1.75%) |
Mar 09, 2017 | 10.25 | 10.30 | 10.20 | 10.26 | 3,800 | +0.10(+0.99%) |
Mar 08, 2017 | 9.923 | 10.27 | 9.923 | 10.16 | 5,100 | +0.25(+2.49%) |
Mar 07, 2017 | 9.956 | 9.956 | 9.909 | 9.914 | 2,737 | -0.01(-0.08%) |
Mar 06, 2017 | 10.01 | 10.03 | 9.902 | 9.922 | 5,954 | -0.03(-0.28%) |
Mar 03, 2017 | 9.930 | 9.949 | 9.916 | 9.949 | 7,461 | +0.03(+0.29%) |
Mar 02, 2017 | 9.949 | 9.949 | 9.858 | 9.920 | 17,759 | +0.04(+0.45%) |
Mar 01, 2017 | 10.00 | 10.04 | 9.876 | 9.876 | 14,126 | +0.01(+0.12%) |
Feb 28, 2017 | 10.02 | 10.04 | 9.864 | 9.864 | 20,970 | -0.13(-1.28%) |
Feb 27, 2017 | 10.02 | 10.05 | 9.919 | 9.992 | 13,000 | +0.07(+0.73%) |
Feb 24, 2017 | 9.949 | 9.949 | 9.920 | 9.920 | 2,001 | -0.08(-0.80%) |
Feb 23, 2017 | 10.08 | 10.09 | 10.00 | 10.00 | 1,210 | -0.15(-1.49%) |
Feb 22, 2017 | 10.03 | 10.19 | 10.03 | 10.15 | 1,900 | +0.03(+0.25%) |
Feb 21, 2017 | 10.13 | 10.13 | 10.07 | 10.13 | 4,541 | -0.00(-0.04%) |
Feb 17, 2017 | 10.13 | 10.13 | 10.13 | 0 | -0.00(-0.02%) |