Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.950 | 8.950 | 8.700 | 8.776 | 1,853 | -0.13(-1.49%) |
Apr 27, 2017 | 8.950 | 8.950 | 8.907 | 8.908 | 1,340 | -0.44(-4.72%) |
Apr 25, 2017 | 9.350 | 9.350 | 9.350 | 6 | +0.50(+5.67%) | |
Apr 24, 2017 | 8.986 | 8.986 | 8.848 | 8.848 | 546 | +0.02(+0.28%) |
Apr 21, 2017 | 9.400 | 9.469 | 8.810 | 8.823 | 1,258 | -0.54(-5.74%) |
Apr 20, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 141 | -0.07(-0.74%) |
Apr 19, 2017 | 9.430 | 9.430 | 9.430 | 9.430 | 353 | +0.13(+1.40%) |
Apr 18, 2017 | 9.760 | 9.760 | 9.300 | 9.300 | 4,625 | -0.78(-7.74%) |
Apr 13, 2017 | 10.08 | 10.08 | 10.08 | 12 | +0.28(+2.86%) | |
Apr 10, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Apr 06, 2017 | 9.750 | 9.750 | 9.750 | 13 | -0.04(-0.41%) | |
Apr 05, 2017 | 9.778 | 9.790 | 9.778 | 9.790 | 222 | -0.08(-0.81%) |
Apr 04, 2017 | 10.10 | 10.10 | 9.770 | 9.870 | 540 | +0.09(+0.92%) |
Apr 03, 2017 | 9.751 | 10.12 | 9.700 | 9.780 | 10,572 | -0.26(-2.59%) |
Mar 31, 2017 | 10.06 | 10.50 | 10.04 | 10.04 | 3,555 | +0.42(+4.32%) |
Mar 29, 2017 | 9.624 | 9.624 | 9.624 | 0 | -0.10(-0.98%) | |
Mar 28, 2017 | 9.789 | 9.789 | 9.720 | 9.720 | 634 | +0.21(+2.26%) |
Mar 27, 2017 | 10.00 | 10.00 | 9.505 | 9.505 | 521 | -0.31(-3.13%) |
Mar 23, 2017 | 9.812 | 9.812 | 9.812 | 0 | -0.09(-0.89%) | |
Mar 21, 2017 | 9.900 | 9.900 | 9.900 | 8 | +0.00(+0.00%) | |
Mar 20, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 106 | +0.00(+0.00%) |
Mar 16, 2017 | 9.900 | 9.900 | 9.900 | 1 | +0.15(+1.54%) | |
Mar 14, 2017 | 9.750 | 9.750 | 9.750 | 48 | -0.01(-0.15%) | |
Mar 13, 2017 | 9.765 | 9.765 | 9.765 | 9.765 | 103 | -0.03(-0.35%) |
Mar 10, 2017 | 9.799 | 9.799 | 9.799 | 9.799 | 278 | -0.20(-2.01%) |
Mar 09, 2017 | 10.07 | 10.10 | 10.00 | 10.00 | 976 | -0.00(-0.00%) |
Mar 08, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,892 | -0.50(-4.76%) |
Mar 07, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 200 | +0.40(+3.96%) |
Mar 06, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.04(+0.38%) |
Mar 03, 2017 | 10.08 | 10.08 | 10.06 | 10.06 | 304 | -0.04(-0.38%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.09 | 10.10 | 500 | -0.40(-3.81%) |
Mar 01, 2017 | 10.00 | 10.50 | 10.00 | 10.50 | 691 | +0.40(+3.96%) |
Feb 28, 2017 | 10.04 | 10.10 | 9.500 | 10.10 | 1,243 | +0.00(+0.01%) |
Feb 27, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 242 | -0.15(-1.47%) |
Feb 23, 2017 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Feb 22, 2017 | 10.29 | 10.29 | 10.25 | 10.25 | 530 | +0.00(+0.00%) |
Feb 21, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 171 | +0.05(+0.49%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 362 | -0.30(-2.86%) |
Feb 14, 2017 | 10.50 | 10.50 | 10.50 | 162 | +0.06(+0.56%) | |
Feb 13, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 239 | +0.14(+1.37%) |
Feb 10, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.06(+0.63%) |
Feb 09, 2017 | 10.75 | 10.80 | 9.500 | 10.24 | 7,652 | -0.54(-5.01%) |
Feb 08, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 902 | -0.22(-2.05%) |
Feb 07, 2017 | 10.81 | 11.00 | 10.79 | 11.00 | 5,302 | +0.25(+2.33%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.75 | 10 | -0.20(-1.84%) | |
Feb 02, 2017 | 11.19 | 11.19 | 10.95 | 10.95 | 389 | +0.03(+0.29%) |