Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.45 | 10.45 | 10.10 | 10.30 | 32,084 | -0.20(-1.90%) |
Apr 27, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 47,665 | -0.05(-0.47%) |
Apr 26, 2017 | 10.25 | 10.60 | 10.25 | 10.55 | 80,827 | +0.25(+2.43%) |
Apr 25, 2017 | 10.25 | 10.55 | 10.06 | 10.30 | 58,482 | +0.10(+0.98%) |
Apr 24, 2017 | 10.20 | 10.25 | 9.900 | 10.20 | 24,657 | +0.25(+2.51%) |
Apr 21, 2017 | 9.700 | 10.05 | 8.201 | 9.950 | 44,511 | +0.25(+2.58%) |
Apr 20, 2017 | 9.850 | 10.00 | 9.350 | 9.700 | 55,944 | -0.15(-1.52%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.700 | 9.850 | 36,656 | -0.25(-2.48%) |
Apr 18, 2017 | 10.15 | 10.25 | 9.900 | 10.10 | 91,037 | -0.10(-0.98%) |
Apr 17, 2017 | 10.25 | 10.40 | 9.900 | 10.20 | 44,197 | +0.00(+0.00%) |
Apr 13, 2017 | 9.950 | 10.54 | 9.950 | 10.20 | 108,931 | +0.20(+2.00%) |
Apr 12, 2017 | 10.05 | 9.900 | 10.00 | 53,173 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.850 | 10.00 | 9.771 | 10.00 | 26,439 | +0.15(+1.52%) |
Apr 10, 2017 | 10.00 | 10.06 | 9.600 | 9.850 | 48,146 | -0.15(-1.50%) |
Apr 07, 2017 | 9.900 | 10.05 | 9.900 | 10.00 | 37,782 | +0.05(+0.50%) |
Apr 06, 2017 | 9.800 | 10.00 | 9.730 | 9.950 | 27,673 | +0.15(+1.53%) |
Apr 05, 2017 | 9.938 | 10.00 | 9.800 | 9.800 | 46,462 | -0.05(-0.51%) |
Apr 04, 2017 | 9.750 | 10.00 | 9.650 | 9.850 | 27,157 | +0.05(+0.51%) |
Apr 03, 2017 | 10.00 | 10.00 | 9.650 | 9.800 | 46,667 | -0.15(-1.51%) |
Mar 31, 2017 | 9.950 | 10.15 | 9.850 | 9.950 | 45,885 | -0.05(-0.50%) |
Mar 30, 2017 | 10.05 | 10.05 | 9.899 | 10.00 | 30,533 | -0.05(-0.50%) |
Mar 29, 2017 | 10.00 | 10.10 | 9.900 | 10.05 | 51,639 | +0.05(+0.50%) |
Mar 28, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 29,322 | +0.05(+0.50%) |
Mar 27, 2017 | 9.800 | 10.00 | 9.600 | 9.950 | 38,136 | +0.15(+1.53%) |
Mar 24, 2017 | 9.850 | 10.00 | 9.800 | 9.800 | 50,011 | +0.00(+0.00%) |
Mar 23, 2017 | 9.500 | 9.850 | 9.500 | 9.800 | 44,089 | +0.35(+3.70%) |
Mar 22, 2017 | 9.450 | 9.500 | 9.250 | 9.450 | 37,820 | +0.00(+0.00%) |
Mar 21, 2017 | 9.750 | 9.750 | 9.400 | 9.450 | 62,296 | -0.20(-2.07%) |
Mar 20, 2017 | 9.550 | 9.800 | 9.450 | 9.650 | 33,488 | +0.10(+1.05%) |
Mar 17, 2017 | 9.600 | 9.800 | 9.500 | 9.550 | 151,427 | -0.15(-1.55%) |
Mar 16, 2017 | 9.350 | 9.700 | 9.345 | 9.700 | 61,253 | +0.35(+3.74%) |
Mar 15, 2017 | 9.350 | 9.415 | 9.100 | 9.350 | 52,996 | +0.10(+1.08%) |
Mar 14, 2017 | 9.300 | 9.550 | 9.000 | 9.250 | 49,988 | +0.15(+1.65%) |
Mar 13, 2017 | 9.000 | 9.150 | 8.000 | 9.100 | 32,327 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.250 | 8.650 | 9.100 | 53,760 | +0.20(+2.25%) |
Mar 09, 2017 | 9.000 | 9.200 | 8.800 | 8.900 | 44,437 | -0.15(-1.66%) |
Mar 08, 2017 | 9.400 | 9.450 | 9.000 | 9.050 | 49,733 | -0.25(-2.69%) |
Mar 07, 2017 | 9.350 | 9.500 | 9.200 | 9.300 | 28,751 | -0.05(-0.53%) |
Mar 06, 2017 | 9.100 | 9.450 | 9.050 | 9.350 | 32,520 | +0.10(+1.08%) |
Mar 03, 2017 | 9.450 | 9.500 | 9.000 | 9.250 | 120,129 | -0.25(-2.63%) |
Mar 02, 2017 | 9.650 | 9.800 | 9.300 | 9.500 | 63,509 | -0.25(-2.56%) |
Mar 01, 2017 | 9.600 | 9.900 | 9.450 | 9.750 | 44,825 | +0.30(+3.17%) |
Feb 28, 2017 | 9.700 | 9.750 | 9.450 | 9.450 | 28,943 | -0.30(-3.08%) |
Feb 27, 2017 | 9.700 | 9.800 | 9.600 | 9.750 | 22,009 | +0.05(+0.52%) |
Feb 24, 2017 | 9.450 | 9.700 | 9.229 | 9.700 | 47,103 | +0.25(+2.65%) |
Feb 23, 2017 | 9.700 | 9.800 | 9.450 | 9.450 | 28,961 | -0.25(-2.58%) |
Feb 22, 2017 | 9.450 | 9.750 | 9.450 | 9.700 | 37,939 | +0.15(+1.57%) |
Feb 21, 2017 | 9.650 | 9.650 | 9.450 | 9.550 | 26,469 | -0.15(-1.55%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.10(-1.02%) | |
Feb 16, 2017 | 9.650 | 9.875 | 9.500 | 9.800 | 40,174 | +0.20(+2.08%) |
Feb 15, 2017 | 9.450 | 9.750 | 9.450 | 9.600 | 35,780 | +0.15(+1.59%) |
Feb 14, 2017 | 9.550 | 9.550 | 9.425 | 9.450 | 31,780 | -0.15(-1.56%) |
Feb 13, 2017 | 9.950 | 9.975 | 9.500 | 9.600 | 64,220 | -0.25(-2.54%) |
Feb 10, 2017 | 9.700 | 9.900 | 9.550 | 9.850 | 28,225 | +0.25(+2.60%) |
Feb 09, 2017 | 9.500 | 9.650 | 9.265 | 9.600 | 36,359 | +0.20(+2.13%) |
Feb 08, 2017 | 9.450 | 9.650 | 9.350 | 9.400 | 27,059 | -0.05(-0.53%) |
Feb 07, 2017 | 9.550 | 9.710 | 9.450 | 9.450 | 52,400 | -0.05(-0.53%) |
Feb 06, 2017 | 9.450 | 9.575 | 9.450 | 9.500 | 26,644 | -0.05(-0.52%) |
Feb 03, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 52,646 | +0.10(+1.06%) |
Feb 02, 2017 | 9.650 | 9.650 | 9.450 | 9.450 | 48,505 | -0.20(-2.07%) |