Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.587 | 9.587 | 9.253 | 9.295 | 1,107,745 | -0.31(-3.20%) |
Apr 27, 2017 | 9.699 | 9.866 | 9.580 | 9.601 | 833,585 | -0.08(-0.86%) |
Apr 26, 2017 | 9.859 | 9.859 | 9.678 | 9.685 | 994,516 | -0.24(-2.39%) |
Apr 25, 2017 | 9.964 | 10.01 | 9.894 | 9.922 | 788,364 | +0.03(+0.28%) |
Apr 24, 2017 | 10.12 | 10.13 | 9.800 | 9.894 | 926,107 | -0.17(-1.66%) |
Apr 21, 2017 | 10.10 | 10.12 | 9.954 | 10.06 | 909,722 | -0.06(-0.62%) |
Apr 20, 2017 | 10.03 | 10.15 | 10.01 | 10.12 | 1,101,690 | +0.08(+0.76%) |
Apr 19, 2017 | 9.929 | 10.10 | 9.922 | 10.05 | 1,425,096 | +0.11(+1.12%) |
Apr 18, 2017 | 9.873 | 9.999 | 9.845 | 9.936 | 911,530 | +0.06(+0.64%) |
Apr 17, 2017 | 9.790 | 9.901 | 9.790 | 9.873 | 710,703 | +0.10(+1.00%) |
Apr 13, 2017 | 9.811 | 9.852 | 9.748 | 9.776 | 883,179 | -0.03(-0.36%) |
Apr 12, 2017 | 9.852 | 9.901 | 9.783 | 9.811 | 940,296 | -0.04(-0.42%) |
Apr 11, 2017 | 9.769 | 9.870 | 9.755 | 9.852 | 759,374 | +0.09(+0.93%) |
Apr 10, 2017 | 9.636 | 9.762 | 9.594 | 9.762 | 846,212 | +0.13(+1.38%) |
Apr 07, 2017 | 9.734 | 9.769 | 9.608 | 9.629 | 2,403,432 | -0.10(-1.00%) |
Apr 06, 2017 | 9.720 | 9.797 | 9.634 | 9.727 | 1,211,593 | +0.01(+0.07%) |
Apr 05, 2017 | 9.866 | 9.901 | 9.720 | 9.720 | 1,071,623 | -0.11(-1.13%) |
Apr 04, 2017 | 9.818 | 9.859 | 9.776 | 9.832 | 815,985 | +0.01(+0.07%) |
Apr 03, 2017 | 9.769 | 9.845 | 9.709 | 9.825 | 1,213,456 | +0.05(+0.50%) |
Mar 31, 2017 | 9.671 | 9.797 | 9.643 | 9.776 | 1,434,254 | +0.10(+1.01%) |
Mar 30, 2017 | 9.629 | 9.727 | 9.532 | 9.678 | 1,404,042 | +0.06(+0.58%) |
Mar 29, 2017 | 9.546 | 9.626 | 9.525 | 9.622 | 1,176,544 | +0.06(+0.58%) |
Mar 28, 2017 | 9.574 | 9.601 | 9.441 | 9.567 | 1,728,925 | -0.03(-0.29%) |
Mar 27, 2017 | 9.713 | 9.825 | 9.580 | 9.594 | 792,622 | -0.13(-1.36%) |
Mar 24, 2017 | 9.622 | 9.797 | 9.587 | 9.727 | 1,322,655 | +0.11(+1.16%) |
Mar 23, 2017 | 9.371 | 9.741 | 9.336 | 9.615 | 1,901,109 | +0.24(+2.60%) |
Mar 22, 2017 | 9.574 | 9.587 | 9.246 | 9.371 | 1,331,481 | -0.20(-2.11%) |
Mar 21, 2017 | 9.685 | 9.727 | 9.497 | 9.574 | 1,643,920 | -0.10(-1.08%) |
Mar 20, 2017 | 9.769 | 9.797 | 9.622 | 9.678 | 1,452,079 | -0.09(-0.93%) |
Mar 17, 2017 | 9.859 | 9.873 | 9.748 | 9.769 | 1,821,060 | -0.10(-0.99%) |
Mar 16, 2017 | 9.880 | 9.926 | 9.825 | 9.866 | 1,001,035 | -0.03(-0.35%) |
Mar 15, 2017 | 9.805 | 9.949 | 9.771 | 9.901 | 3,162,289 | +0.14(+1.48%) |
Mar 14, 2017 | 9.489 | 9.764 | 9.434 | 9.757 | 1,879,064 | +0.23(+2.45%) |
Mar 13, 2017 | 9.606 | 9.448 | 9.524 | 1,076,601 | +0.02(+0.22%) | |
Mar 10, 2017 | 9.572 | 9.633 | 9.373 | 9.503 | 1,298,310 | -0.02(-0.22%) |
Mar 09, 2017 | 9.716 | 9.846 | 9.489 | 9.524 | 1,554,296 | -0.19(-1.91%) |
Mar 08, 2017 | 9.723 | 9.833 | 9.620 | 9.709 | 1,604,224 | -0.16(-1.60%) |
Mar 07, 2017 | 10.07 | 10.10 | 9.867 | 9.867 | 803,625 | -0.24(-2.38%) |
Mar 06, 2017 | 10.16 | 10.16 | 10.05 | 10.11 | 1,364,523 | -0.11(-1.08%) |
Mar 03, 2017 | 10.35 | 10.40 | 10.12 | 10.22 | 883,022 | -0.14(-1.39%) |
Mar 02, 2017 | 10.53 | 10.55 | 10.34 | 10.36 | 716,721 | -0.17(-1.63%) |
Mar 01, 2017 | 10.71 | 10.80 | 10.48 | 10.53 | 1,510,277 | -0.22(-2.04%) |
Feb 28, 2017 | 10.80 | 10.86 | 10.68 | 10.75 | 968,014 | -0.07(-0.63%) |
Feb 27, 2017 | 10.79 | 10.83 | 10.72 | 10.82 | 918,032 | +0.01(+0.06%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.75 | 10.81 | 654,121 | -0.20(-1.81%) |
Feb 23, 2017 | 10.98 | 11.02 | 10.87 | 11.01 | 894,538 | +0.03(+0.31%) |
Feb 22, 2017 | 10.81 | 11.12 | 10.81 | 10.98 | 1,585,997 | -0.30(-2.68%) |
Feb 21, 2017 | 11.13 | 11.31 | 11.04 | 11.28 | 683,459 | +0.19(+1.73%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 10.99 | 11.13 | 10.99 | 11.08 | 796,232 | +0.05(+0.50%) |
Feb 15, 2017 | 11.04 | 11.08 | 10.96 | 11.02 | 468,757 | -0.12(-1.05%) |
Feb 14, 2017 | 11.20 | 11.20 | 11.05 | 11.14 | 614,053 | -0.12(-1.10%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.21 | 11.26 | 426,477 | -0.08(-0.67%) |
Feb 10, 2017 | 11.18 | 11.34 | 11.17 | 11.34 | 491,619 | +0.16(+1.48%) |
Feb 09, 2017 | 11.06 | 11.23 | 11.04 | 11.17 | 458,552 | +0.11(+0.99%) |
Feb 08, 2017 | 10.97 | 11.13 | 10.94 | 11.06 | 738,271 | -0.03(-0.25%) |
Feb 07, 2017 | 11.12 | 11.18 | 11.05 | 11.09 | 662,373 | -0.01(-0.12%) |
Feb 06, 2017 | 11.16 | 11.18 | 11.05 | 11.10 | 359,878 | -0.02(-0.19%) |
Feb 03, 2017 | 11.22 | 11.22 | 10.98 | 11.12 | 703,890 | +0.05(+0.50%) |
Feb 02, 2017 | 10.97 | 11.14 | 10.94 | 11.07 | 589,060 | +0.14(+1.26%) |