Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.580 | 9.640 | 9.480 | 9.490 | 213,139 | -0.10(-1.04%) |
Apr 27, 2017 | 9.630 | 9.750 | 9.505 | 9.590 | 268,410 | -0.03(-0.31%) |
Apr 26, 2017 | 9.460 | 9.690 | 9.460 | 9.620 | 339,997 | +0.15(+1.58%) |
Apr 25, 2017 | 9.650 | 9.750 | 9.430 | 9.470 | 352,536 | -0.13(-1.35%) |
Apr 24, 2017 | 9.710 | 9.750 | 9.570 | 9.600 | 210,203 | +0.10(+1.05%) |
Apr 21, 2017 | 9.600 | 9.700 | 9.270 | 9.500 | 615,017 | -0.08(-0.84%) |
Apr 20, 2017 | 9.290 | 9.600 | 9.280 | 9.580 | 441,228 | +0.33(+3.57%) |
Apr 19, 2017 | 9.250 | 9.540 | 9.210 | 9.250 | 357,964 | +0.07(+0.76%) |
Apr 18, 2017 | 8.820 | 9.190 | 8.770 | 9.180 | 276,310 | +0.34(+3.85%) |
Apr 17, 2017 | 8.820 | 8.980 | 8.730 | 8.840 | 316,826 | +0.05(+0.57%) |
Apr 13, 2017 | 8.820 | 8.980 | 8.760 | 8.790 | 223,781 | -0.03(-0.34%) |
Apr 12, 2017 | 9.010 | 9.100 | 8.780 | 8.820 | 318,567 | -0.18(-2.00%) |
Apr 11, 2017 | 8.750 | 9.030 | 8.750 | 9.000 | 289,966 | +0.26(+2.97%) |
Apr 10, 2017 | 9.120 | 8.710 | 8.740 | 354,096 | -0.14(-1.58%) | |
Apr 07, 2017 | 8.830 | 8.900 | 8.760 | 8.880 | 334,144 | +0.07(+0.79%) |
Apr 06, 2017 | 8.860 | 8.870 | 8.650 | 8.810 | 420,289 | -0.02(-0.23%) |
Apr 05, 2017 | 8.980 | 9.152 | 8.750 | 8.830 | 446,821 | -0.10(-1.12%) |
Apr 04, 2017 | 9.300 | 9.310 | 8.900 | 8.930 | 427,434 | -0.36(-3.88%) |
Apr 03, 2017 | 9.480 | 9.545 | 9.250 | 9.290 | 340,142 | -0.15(-1.59%) |
Mar 31, 2017 | 9.290 | 9.460 | 9.180 | 9.440 | 991,903 | +0.20(+2.16%) |
Mar 30, 2017 | 9.560 | 9.590 | 9.165 | 9.240 | 416,681 | -0.28(-2.94%) |
Mar 29, 2017 | 9.550 | 9.650 | 9.430 | 9.520 | 578,216 | -0.04(-0.42%) |
Mar 28, 2017 | 9.650 | 9.730 | 9.415 | 9.560 | 439,987 | -0.12(-1.24%) |
Mar 27, 2017 | 9.550 | 9.730 | 9.520 | 9.680 | 290,546 | -0.06(-0.62%) |
Mar 24, 2017 | 9.800 | 9.980 | 9.670 | 9.740 | 225,841 | -0.03(-0.31%) |
Mar 23, 2017 | 9.800 | 9.860 | 9.640 | 9.770 | 333,809 | -0.02(-0.20%) |
Mar 22, 2017 | 9.850 | 9.850 | 9.590 | 9.790 | 409,692 | -0.05(-0.51%) |
Mar 21, 2017 | 10.20 | 10.20 | 9.760 | 9.840 | 517,680 | -0.25(-2.48%) |
Mar 20, 2017 | 10.27 | 10.29 | 10.04 | 10.09 | 259,837 | -0.15(-1.46%) |
Mar 17, 2017 | 9.970 | 10.27 | 9.880 | 10.24 | 1,872,116 | +0.24(+2.40%) |
Mar 16, 2017 | 9.920 | 10.04 | 9.880 | 10.00 | 322,818 | +0.07(+0.70%) |
Mar 15, 2017 | 9.720 | 9.940 | 9.570 | 9.930 | 424,479 | +0.29(+3.01%) |
Mar 14, 2017 | 9.620 | 9.840 | 9.480 | 9.640 | 608,865 | +0.01(+0.10%) |
Mar 13, 2017 | 9.160 | 9.630 | 9.160 | 9.630 | 613,977 | +0.52(+5.71%) |
Mar 10, 2017 | 9.030 | 9.190 | 8.940 | 9.110 | 855,714 | +0.14(+1.56%) |
Mar 09, 2017 | 8.820 | 9.500 | 8.580 | 8.970 | 819,253 | -0.16(-1.75%) |
Mar 08, 2017 | 9.710 | 9.800 | 9.080 | 9.130 | 604,902 | -0.52(-5.39%) |
Mar 07, 2017 | 9.850 | 9.930 | 9.640 | 9.650 | 391,905 | -0.25(-2.53%) |
Mar 06, 2017 | 9.900 | 10.05 | 9.820 | 9.900 | 295,147 | -0.14(-1.39%) |
Mar 03, 2017 | 9.960 | 10.11 | 9.810 | 10.04 | 433,751 | +0.03(+0.30%) |
Mar 02, 2017 | 10.00 | 10.16 | 9.810 | 10.01 | 422,610 | +0.03(+0.30%) |
Mar 01, 2017 | 10.08 | 10.20 | 9.960 | 9.980 | 744,716 | +0.06(+0.60%) |
Feb 28, 2017 | 10.00 | 10.08 | 9.790 | 9.920 | 1,100,242 | -0.14(-1.39%) |
Feb 27, 2017 | 9.690 | 10.07 | 9.550 | 10.06 | 566,247 | +0.40(+4.14%) |
Feb 24, 2017 | 9.860 | 9.870 | 9.555 | 9.660 | 437,060 | -0.27(-2.72%) |
Feb 23, 2017 | 10.16 | 10.16 | 9.870 | 9.930 | 318,734 | -0.17(-1.68%) |
Feb 22, 2017 | 10.17 | 10.25 | 10.06 | 10.10 | 299,452 | -0.13(-1.27%) |
Feb 21, 2017 | 10.25 | 10.31 | 10.18 | 10.23 | 251,617 | -0.04(-0.39%) |
Feb 17, 2017 | 10.27 | 10.27 | 10.27 | 0 | -0.10(-0.96%) | |
Feb 16, 2017 | 10.15 | 10.40 | 10.10 | 10.37 | 428,882 | +0.20(+1.97%) |
Feb 15, 2017 | 10.01 | 10.22 | 9.860 | 10.17 | 838,349 | +0.31(+3.14%) |
Feb 14, 2017 | 9.910 | 10.00 | 9.750 | 9.860 | 379,724 | -0.05(-0.50%) |
Feb 13, 2017 | 10.00 | 10.06 | 9.750 | 9.910 | 449,104 | +0.03(+0.30%) |
Feb 10, 2017 | 10.01 | 10.02 | 9.760 | 9.880 | 684,385 | -0.12(-1.20%) |
Feb 09, 2017 | 10.05 | 10.13 | 9.830 | 10.00 | 617,298 | +0.00(+0.00%) |
Feb 08, 2017 | 10.14 | 10.18 | 9.890 | 10.00 | 841,691 | -0.21(-2.06%) |
Feb 07, 2017 | 10.25 | 10.36 | 10.09 | 10.21 | 717,732 | -0.01(-0.10%) |
Feb 06, 2017 | 10.17 | 10.26 | 10.00 | 10.22 | 454,241 | -0.04(-0.39%) |
Feb 03, 2017 | 10.09 | 10.29 | 10.04 | 10.26 | 659,951 | +0.19(+1.89%) |
Feb 02, 2017 | 9.980 | 10.15 | 9.790 | 10.07 | 667,847 | +0.15(+1.51%) |