Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.27 | 11.06 | 10.20 | 10.92 | 117,196 | +0.60(+5.81%) |
Apr 27, 2017 | 10.17 | 10.39 | 10.14 | 10.32 | 47,059 | +0.14(+1.38%) |
Apr 26, 2017 | 10.17 | 10.43 | 9.990 | 10.18 | 61,373 | -0.04(-0.39%) |
Apr 25, 2017 | 10.06 | 10.33 | 9.986 | 10.22 | 31,664 | +0.28(+2.82%) |
Apr 24, 2017 | 9.990 | 10.46 | 9.600 | 9.940 | 47,179 | +0.17(+1.74%) |
Apr 21, 2017 | 9.450 | 9.840 | 9.286 | 9.770 | 81,645 | +0.27(+2.84%) |
Apr 20, 2017 | 9.060 | 9.500 | 9.050 | 9.500 | 59,446 | +0.46(+5.09%) |
Apr 19, 2017 | 9.110 | 9.220 | 9.040 | 9.040 | 12,728 | -0.14(-1.53%) |
Apr 18, 2017 | 9.150 | 9.230 | 8.753 | 9.180 | 45,401 | +0.02(+0.22%) |
Apr 17, 2017 | 8.710 | 9.170 | 8.710 | 9.160 | 38,194 | -0.08(-0.87%) |
Apr 13, 2017 | 9.190 | 9.240 | 8.830 | 9.240 | 17,619 | +0.03(+0.33%) |
Apr 12, 2017 | 9.320 | 9.320 | 8.920 | 9.210 | 8,333 | -0.12(-1.29%) |
Apr 11, 2017 | 8.980 | 9.420 | 8.980 | 9.330 | 39,377 | +0.25(+2.75%) |
Apr 10, 2017 | 8.700 | 9.200 | 8.620 | 9.080 | 32,751 | +0.38(+4.37%) |
Apr 07, 2017 | 8.880 | 9.000 | 8.650 | 8.700 | 60,413 | -0.23(-2.58%) |
Apr 06, 2017 | 8.460 | 8.990 | 8.450 | 8.930 | 17,999 | +0.50(+5.93%) |
Apr 05, 2017 | 8.620 | 8.790 | 8.400 | 8.430 | 17,949 | -0.17(-1.98%) |
Apr 04, 2017 | 8.890 | 9.170 | 8.490 | 8.600 | 53,880 | -0.28(-3.15%) |
Apr 03, 2017 | 9.340 | 9.340 | 8.828 | 8.880 | 134,880 | -0.22(-2.42%) |
Mar 31, 2017 | 8.677 | 9.165 | 8.470 | 9.100 | 108,318 | +0.42(+4.84%) |
Mar 30, 2017 | 8.460 | 8.710 | 8.380 | 8.680 | 15,447 | +0.15(+1.76%) |
Mar 29, 2017 | 8.510 | 8.680 | 8.200 | 8.530 | 129,891 | +0.03(+0.35%) |
Mar 28, 2017 | 8.255 | 8.670 | 7.879 | 8.500 | 162,478 | +0.26(+3.16%) |
Mar 27, 2017 | 8.080 | 8.383 | 7.840 | 8.240 | 162,680 | +0.14(+1.73%) |
Mar 24, 2017 | 7.830 | 8.100 | 7.700 | 8.100 | 159,966 | +0.22(+2.79%) |
Mar 23, 2017 | 7.870 | 8.055 | 7.770 | 7.880 | 61,330 | -0.16(-1.99%) |
Mar 22, 2017 | 8.100 | 8.140 | 7.810 | 8.040 | 77,325 | -0.10(-1.23%) |
Mar 21, 2017 | 8.060 | 8.140 | 7.710 | 8.140 | 106,094 | +0.10(+1.24%) |
Mar 20, 2017 | 8.340 | 8.460 | 7.830 | 8.040 | 59,835 | -0.24(-2.90%) |
Mar 17, 2017 | 7.850 | 8.330 | 7.800 | 8.280 | 33,414 | +0.35(+4.41%) |
Mar 16, 2017 | 7.890 | 8.010 | 7.750 | 7.930 | 26,531 | +0.05(+0.63%) |
Mar 15, 2017 | 7.870 | 7.970 | 7.620 | 7.880 | 29,691 | +0.06(+0.77%) |
Mar 14, 2017 | 7.960 | 8.000 | 7.750 | 7.820 | 19,644 | -0.16(-2.01%) |
Mar 13, 2017 | 7.800 | 8.320 | 7.590 | 7.980 | 79,246 | +0.38(+5.00%) |
Mar 10, 2017 | 7.410 | 7.761 | 7.310 | 7.600 | 71,504 | +0.39(+5.41%) |
Mar 09, 2017 | 7.070 | 7.440 | 7.070 | 7.210 | 4,962 | +0.21(+3.00%) |
Mar 08, 2017 | 7.240 | 7.356 | 6.960 | 7.000 | 37,897 | -0.30(-4.11%) |
Mar 07, 2017 | 7.450 | 7.460 | 7.230 | 7.300 | 2,349 | +0.08(+1.11%) |
Mar 06, 2017 | 7.328 | 7.328 | 7.220 | 7.220 | 13,874 | -0.12(-1.63%) |
Mar 03, 2017 | 7.370 | 7.500 | 7.251 | 7.340 | 8,476 | -0.01(-0.14%) |
Mar 02, 2017 | 6.880 | 7.350 | 6.880 | 7.350 | 29,294 | +0.45(+6.52%) |
Mar 01, 2017 | 6.857 | 7.120 | 6.730 | 6.900 | 30,350 | +0.07(+1.02%) |
Feb 28, 2017 | 6.940 | 6.940 | 6.780 | 6.830 | 2,239 | -0.05(-0.73%) |
Feb 27, 2017 | 6.820 | 7.350 | 6.820 | 6.880 | 11,723 | +0.04(+0.58%) |
Feb 24, 2017 | 6.730 | 7.020 | 6.600 | 6.840 | 13,802 | +0.19(+2.86%) |
Feb 23, 2017 | 6.670 | 6.790 | 6.630 | 6.650 | 4,412 | +0.00(+0.00%) |
Feb 22, 2017 | 6.372 | 7.010 | 6.372 | 6.650 | 70,236 | +0.18(+2.78%) |
Feb 21, 2017 | 6.591 | 6.735 | 6.360 | 6.470 | 57,812 | -0.17(-2.56%) |
Feb 17, 2017 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) | |
Feb 16, 2017 | 6.600 | 6.600 | 6.600 | 6.600 | 170 | -0.04(-0.60%) |
Feb 15, 2017 | 6.470 | 6.676 | 6.450 | 6.640 | 7,413 | +0.20(+3.11%) |
Feb 14, 2017 | 6.460 | 6.480 | 6.440 | 6.440 | 1,484 | -0.01(-0.16%) |
Feb 13, 2017 | 6.460 | 6.610 | 6.450 | 6.450 | 983 | -0.01(-0.15%) |
Feb 10, 2017 | 6.470 | 6.510 | 6.460 | 6.460 | 1,714 | +0.00(+0.00%) |
Feb 09, 2017 | 6.470 | 6.532 | 6.450 | 6.460 | 4,911 | +0.00(+0.00%) |
Feb 08, 2017 | 6.430 | 6.500 | 6.430 | 6.460 | 2,984 | +0.01(+0.16%) |
Feb 07, 2017 | 6.480 | 6.512 | 6.445 | 6.450 | 6,491 | -0.08(-1.24%) |
Feb 06, 2017 | 6.507 | 6.531 | 6.480 | 6.531 | 3,077 | +0.04(+0.63%) |
Feb 03, 2017 | 6.550 | 6.550 | 6.450 | 6.490 | 9,544 | -0.00(-0.03%) |
Feb 02, 2017 | 6.550 | 6.710 | 6.473 | 6.492 | 3,039 | -0.07(-1.04%) |