Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.15 | 11.20 | 10.65 | 10.95 | 77,796 | -0.20(-1.79%) |
Apr 27, 2017 | 11.40 | 11.40 | 10.95 | 11.15 | 63,720 | -0.30(-2.62%) |
Apr 26, 2017 | 11.30 | 11.45 | 11.30 | 11.45 | 42,440 | +0.10(+0.88%) |
Apr 25, 2017 | 11.55 | 11.15 | 11.35 | 65,395 | -0.05(-0.44%) | |
Apr 24, 2017 | 11.40 | 11.51 | 11.30 | 11.40 | 52,588 | +0.15(+1.33%) |
Apr 21, 2017 | 11.40 | 11.40 | 11.15 | 11.25 | 32,706 | -0.15(-1.32%) |
Apr 20, 2017 | 11.35 | 11.55 | 11.30 | 11.40 | 53,144 | +0.10(+0.88%) |
Apr 19, 2017 | 11.25 | 11.40 | 10.95 | 11.30 | 59,094 | +0.05(+0.44%) |
Apr 18, 2017 | 11.30 | 11.35 | 10.80 | 11.25 | 63,163 | -0.05(-0.44%) |
Apr 17, 2017 | 11.50 | 12.40 | 11.05 | 11.30 | 211,979 | +0.00(+0.00%) |
Apr 13, 2017 | 11.05 | 11.40 | 10.91 | 11.30 | 71,426 | +0.30(+2.73%) |
Apr 12, 2017 | 10.85 | 11.05 | 10.75 | 11.00 | 76,535 | +0.15(+1.38%) |
Apr 11, 2017 | 10.90 | 10.95 | 10.80 | 10.85 | 68,154 | +0.00(+0.00%) |
Apr 10, 2017 | 10.95 | 11.25 | 10.75 | 10.85 | 69,774 | +0.00(+0.00%) |
Apr 07, 2017 | 10.40 | 10.85 | 10.40 | 10.85 | 85,643 | +0.45(+4.33%) |
Apr 06, 2017 | 10.40 | 10.45 | 10.30 | 10.40 | 70,154 | +0.10(+0.97%) |
Apr 05, 2017 | 10.15 | 10.45 | 10.10 | 10.30 | 38,838 | +0.15(+1.48%) |
Apr 04, 2017 | 10.10 | 10.20 | 10.00 | 10.15 | 54,724 | +0.05(+0.50%) |
Apr 03, 2017 | 10.05 | 10.20 | 10.05 | 10.10 | 61,209 | +0.15(+1.51%) |
Mar 31, 2017 | 10.00 | 10.15 | 9.950 | 9.950 | 34,934 | -0.05(-0.50%) |
Mar 30, 2017 | 10.25 | 10.37 | 9.750 | 10.00 | 62,523 | -0.15(-1.48%) |
Mar 29, 2017 | 10.05 | 10.20 | 10.00 | 10.15 | 109,510 | +0.15(+1.50%) |
Mar 28, 2017 | 9.600 | 10.03 | 9.450 | 10.00 | 464,847 | +0.35(+3.63%) |
Mar 27, 2017 | 9.300 | 9.800 | 9.300 | 9.650 | 85,531 | +0.25(+2.66%) |
Mar 24, 2017 | 9.700 | 9.725 | 9.350 | 9.400 | 50,187 | -0.30(-3.09%) |
Mar 23, 2017 | 9.050 | 9.900 | 9.050 | 9.700 | 406,034 | +0.65(+7.18%) |
Mar 22, 2017 | 8.900 | 9.150 | 8.900 | 9.050 | 50,220 | +0.10(+1.12%) |
Mar 21, 2017 | 8.900 | 9.172 | 8.900 | 8.950 | 44,713 | +0.00(+0.00%) |
Mar 20, 2017 | 8.800 | 9.000 | 8.700 | 8.950 | 76,230 | +0.10(+1.13%) |
Mar 17, 2017 | 8.650 | 9.050 | 8.625 | 8.850 | 150,202 | +0.15(+1.72%) |
Mar 16, 2017 | 8.600 | 8.750 | 8.550 | 8.700 | 69,905 | +0.05(+0.58%) |
Mar 15, 2017 | 8.600 | 8.750 | 8.500 | 8.650 | 190,563 | +0.00(+0.00%) |
Mar 14, 2017 | 8.600 | 8.675 | 8.500 | 8.650 | 75,651 | +0.05(+0.58%) |
Mar 13, 2017 | 8.597 | 8.600 | 8.550 | 8.600 | 15,512 | +0.05(+0.58%) |
Mar 10, 2017 | 8.600 | 8.650 | 8.550 | 8.550 | 57,229 | +0.00(+0.00%) |
Mar 09, 2017 | 8.500 | 8.600 | 8.500 | 8.550 | 32,787 | +0.05(+0.59%) |
Mar 08, 2017 | 8.350 | 8.550 | 8.350 | 8.500 | 60,513 | +0.20(+2.41%) |
Mar 07, 2017 | 8.650 | 8.700 | 8.300 | 8.300 | 29,547 | -0.40(-4.60%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.600 | 8.700 | 17,357 | -0.10(-1.14%) |
Mar 03, 2017 | 8.750 | 8.800 | 8.725 | 8.800 | 78,765 | +0.10(+1.15%) |
Mar 02, 2017 | 8.850 | 8.850 | 8.550 | 8.700 | 45,017 | -0.10(-1.14%) |
Mar 01, 2017 | 8.650 | 8.950 | 8.650 | 8.800 | 125,431 | +0.25(+2.92%) |
Feb 28, 2017 | 8.550 | 9.100 | 8.500 | 8.550 | 140,949 | +0.15(+1.79%) |
Feb 27, 2017 | 8.200 | 8.450 | 7.875 | 8.400 | 62,741 | +0.10(+1.20%) |
Feb 24, 2017 | 8.300 | 8.350 | 8.250 | 8.300 | 93,499 | -0.05(-0.60%) |
Feb 23, 2017 | 8.550 | 8.650 | 8.300 | 8.350 | 30,742 | -0.15(-1.76%) |
Feb 22, 2017 | 8.850 | 8.900 | 8.358 | 8.500 | 51,079 | -0.35(-3.95%) |
Feb 21, 2017 | 8.950 | 9.000 | 8.800 | 8.850 | 14,652 | -0.05(-0.56%) |
Feb 17, 2017 | 8.900 | 8.900 | 8.900 | 0 | +0.30(+3.49%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 30,319 | +0.00(+0.00%) |
Feb 15, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 14,266 | +0.00(+0.00%) |
Feb 14, 2017 | 8.700 | 8.700 | 8.300 | 8.600 | 22,517 | -0.10(-1.15%) |
Feb 13, 2017 | 8.675 | 8.750 | 8.644 | 8.700 | 22,403 | +0.05(+0.58%) |
Feb 10, 2017 | 8.700 | 8.700 | 8.600 | 8.650 | 19,925 | +0.05(+0.58%) |
Feb 09, 2017 | 8.400 | 8.600 | 8.300 | 8.600 | 22,866 | +0.25(+2.99%) |
Feb 08, 2017 | 8.400 | 8.450 | 8.300 | 8.350 | 12,841 | -0.05(-0.60%) |
Feb 07, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 14,127 | -0.10(-1.18%) |
Feb 06, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 10,656 | -0.15(-1.73%) |
Feb 03, 2017 | 8.750 | 8.750 | 8.550 | 8.650 | 11,602 | +0.00(+0.00%) |
Feb 02, 2017 | 8.600 | 8.700 | 8.500 | 8.650 | 46,819 | +0.05(+0.58%) |