Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 174,563 | -0.25(-2.69%) |
Apr 27, 2017 | 9.400 | 9.475 | 9.200 | 9.300 | 165,293 | -0.05(-0.53%) |
Apr 26, 2017 | 9.400 | 9.450 | 9.200 | 9.350 | 265,905 | -0.10(-1.06%) |
Apr 25, 2017 | 9.250 | 9.500 | 9.050 | 9.450 | 255,088 | +0.25(+2.72%) |
Apr 24, 2017 | 9.000 | 9.250 | 8.874 | 9.200 | 356,057 | +0.40(+4.55%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 176,613 | -0.05(-0.56%) |
Apr 20, 2017 | 8.750 | 8.900 | 8.700 | 8.850 | 286,995 | +0.15(+1.72%) |
Apr 19, 2017 | 8.800 | 8.800 | 8.500 | 8.700 | 235,947 | +0.00(+0.00%) |
Apr 18, 2017 | 8.450 | 8.700 | 8.450 | 8.700 | 273,664 | +0.25(+2.96%) |
Apr 17, 2017 | 8.500 | 8.625 | 8.400 | 8.450 | 204,245 | +0.00(+0.00%) |
Apr 13, 2017 | 8.550 | 8.700 | 8.400 | 8.450 | 201,886 | -0.10(-1.17%) |
Apr 12, 2017 | 8.700 | 8.900 | 8.500 | 8.550 | 344,875 | -0.15(-1.72%) |
Apr 11, 2017 | 8.650 | 8.900 | 8.650 | 8.700 | 357,729 | +0.05(+0.58%) |
Apr 10, 2017 | 8.350 | 8.800 | 8.300 | 8.650 | 452,743 | +0.30(+3.59%) |
Apr 07, 2017 | 8.100 | 8.400 | 8.000 | 8.350 | 555,340 | +0.50(+6.37%) |
Apr 06, 2017 | 7.800 | 7.950 | 7.650 | 7.850 | 477,353 | +0.00(+0.00%) |
Apr 05, 2017 | 8.150 | 8.200 | 7.750 | 7.850 | 527,091 | -0.25(-3.09%) |
Apr 04, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 264,566 | -0.05(-0.61%) |
Apr 03, 2017 | 8.150 | 8.150 | 7.950 | 8.150 | 342,663 | +0.00(+0.00%) |
Mar 31, 2017 | 8.050 | 8.250 | 7.950 | 8.150 | 527,773 | +0.10(+1.24%) |
Mar 30, 2017 | 8.350 | 8.350 | 8.000 | 8.050 | 231,028 | -0.30(-3.59%) |
Mar 29, 2017 | 8.000 | 8.400 | 7.950 | 8.350 | 272,643 | +0.30(+3.73%) |
Mar 28, 2017 | 7.950 | 8.125 | 7.900 | 8.050 | 273,059 | +0.05(+0.63%) |
Mar 27, 2017 | 7.850 | 8.050 | 7.750 | 8.000 | 234,416 | +0.05(+0.63%) |
Mar 24, 2017 | 8.100 | 8.200 | 7.950 | 7.950 | 319,226 | -0.20(-2.45%) |
Mar 23, 2017 | 7.900 | 8.225 | 7.900 | 8.150 | 272,468 | +0.25(+3.16%) |
Mar 22, 2017 | 8.000 | 8.100 | 7.800 | 7.900 | 301,849 | -0.15(-1.86%) |
Mar 21, 2017 | 8.300 | 8.300 | 7.900 | 8.050 | 265,957 | -0.15(-1.83%) |
Mar 20, 2017 | 8.100 | 8.350 | 7.950 | 8.200 | 322,277 | +0.10(+1.23%) |
Mar 17, 2017 | 8.100 | 8.250 | 8.100 | 8.100 | 943,935 | -0.05(-0.61%) |
Mar 16, 2017 | 8.050 | 8.250 | 7.910 | 8.150 | 457,796 | +0.15(+1.88%) |
Mar 15, 2017 | 8.200 | 8.200 | 7.950 | 8.000 | 614,021 | -0.20(-2.44%) |
Mar 14, 2017 | 8.250 | 8.400 | 8.000 | 8.200 | 375,159 | -0.05(-0.61%) |
Mar 13, 2017 | 8.300 | 8.400 | 8.250 | 8.250 | 314,567 | -0.10(-1.20%) |
Mar 10, 2017 | 8.400 | 8.500 | 8.250 | 8.350 | 418,697 | -0.05(-0.60%) |
Mar 09, 2017 | 8.500 | 8.600 | 8.300 | 8.400 | 333,549 | -0.05(-0.59%) |
Mar 08, 2017 | 8.550 | 8.655 | 8.300 | 8.450 | 388,625 | -0.10(-1.17%) |
Mar 07, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 267,166 | -0.20(-2.29%) |
Mar 06, 2017 | 8.900 | 8.950 | 8.550 | 8.750 | 319,140 | -0.25(-2.78%) |
Mar 03, 2017 | 9.000 | 9.100 | 8.800 | 9.000 | 267,573 | +0.00(+0.00%) |
Mar 02, 2017 | 9.100 | 9.350 | 8.950 | 9.000 | 168,621 | -0.15(-1.64%) |
Mar 01, 2017 | 8.900 | 9.175 | 8.900 | 9.150 | 223,012 | +0.35(+3.98%) |
Feb 28, 2017 | 9.000 | 9.150 | 8.700 | 8.800 | 504,083 | -0.25(-2.76%) |
Feb 27, 2017 | 8.900 | 9.150 | 8.805 | 9.050 | 194,124 | +0.10(+1.12%) |
Feb 24, 2017 | 8.900 | 9.025 | 8.750 | 8.950 | 182,399 | -0.05(-0.56%) |
Feb 23, 2017 | 8.950 | 9.050 | 8.750 | 9.000 | 300,372 | +0.00(+0.00%) |
Feb 22, 2017 | 9.000 | 9.150 | 8.850 | 9.000 | 212,384 | -0.05(-0.55%) |
Feb 21, 2017 | 9.050 | 9.125 | 8.925 | 9.050 | 258,269 | -0.10(-1.09%) |
Feb 17, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.10(+1.10%) | |
Feb 16, 2017 | 9.200 | 9.200 | 8.900 | 9.050 | 484,850 | -0.10(-1.09%) |
Feb 15, 2017 | 9.100 | 9.200 | 8.950 | 9.150 | 256,362 | +0.05(+0.55%) |
Feb 14, 2017 | 9.150 | 9.200 | 9.000 | 9.100 | 231,423 | -0.10(-1.09%) |
Feb 13, 2017 | 9.500 | 9.610 | 9.150 | 9.200 | 282,306 | -0.35(-3.66%) |
Feb 10, 2017 | 9.350 | 9.550 | 9.250 | 9.550 | 199,742 | +0.30(+3.24%) |
Feb 09, 2017 | 9.200 | 9.400 | 9.100 | 9.250 | 346,242 | +0.00(+0.00%) |
Feb 08, 2017 | 9.300 | 9.350 | 9.050 | 9.250 | 310,559 | -0.05(-0.54%) |
Feb 07, 2017 | 9.550 | 9.550 | 9.200 | 9.300 | 358,567 | -0.20(-2.11%) |
Feb 06, 2017 | 9.750 | 9.750 | 9.425 | 9.500 | 426,651 | -0.25(-2.56%) |
Feb 03, 2017 | 9.100 | 10.55 | 9.005 | 9.750 | 416,565 | -0.15(-1.52%) |
Feb 02, 2017 | 9.950 | 10.05 | 9.750 | 9.900 | 322,267 | -0.05(-0.50%) |