Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.840 | 9.950 | 9.420 | 9.490 | 230,420 | -0.33(-3.36%) |
Apr 27, 2017 | 9.830 | 9.940 | 9.685 | 9.820 | 283,026 | -0.01(-0.10%) |
Apr 26, 2017 | 9.400 | 9.950 | 9.400 | 9.830 | 253,531 | +0.36(+3.80%) |
Apr 25, 2017 | 9.490 | 9.540 | 9.090 | 9.470 | 448,761 | +0.04(+0.42%) |
Apr 24, 2017 | 9.360 | 9.500 | 9.300 | 9.430 | 456,285 | +0.11(+1.18%) |
Apr 21, 2017 | 9.200 | 9.440 | 9.200 | 9.320 | 237,189 | +0.04(+0.43%) |
Apr 20, 2017 | 9.430 | 9.500 | 9.190 | 9.280 | 424,161 | -0.07(-0.75%) |
Apr 19, 2017 | 9.460 | 9.600 | 9.270 | 9.350 | 434,022 | -0.13(-1.37%) |
Apr 18, 2017 | 9.380 | 9.610 | 9.140 | 9.480 | 327,978 | +0.03(+0.32%) |
Apr 17, 2017 | 9.510 | 9.750 | 9.200 | 9.450 | 473,188 | -0.12(-1.25%) |
Apr 13, 2017 | 9.610 | 9.730 | 9.370 | 9.570 | 274,504 | -0.01(-0.10%) |
Apr 12, 2017 | 9.520 | 9.710 | 9.380 | 9.580 | 169,120 | -0.17(-1.74%) |
Apr 11, 2017 | 9.950 | 10.01 | 9.650 | 9.750 | 60,316 | -0.29(-2.89%) |
Apr 10, 2017 | 9.940 | 10.37 | 9.920 | 10.04 | 39,375 | -0.02(-0.20%) |
Apr 07, 2017 | 9.690 | 10.15 | 9.690 | 10.06 | 60,246 | +0.29(+2.97%) |
Apr 06, 2017 | 9.740 | 10.08 | 9.610 | 9.770 | 87,739 | +0.01(+0.10%) |
Apr 05, 2017 | 9.530 | 10.00 | 9.530 | 9.760 | 168,256 | +0.18(+1.88%) |
Apr 04, 2017 | 9.650 | 9.860 | 9.480 | 9.580 | 61,514 | -0.12(-1.24%) |
Apr 03, 2017 | 9.620 | 9.800 | 9.470 | 9.700 | 71,219 | +0.02(+0.21%) |
Mar 31, 2017 | 9.550 | 9.880 | 9.550 | 9.680 | 31,439 | +0.13(+1.36%) |
Mar 30, 2017 | 9.730 | 9.770 | 9.500 | 9.550 | 31,728 | -0.18(-1.85%) |
Mar 29, 2017 | 9.370 | 9.980 | 9.370 | 9.730 | 55,383 | +0.43(+4.62%) |
Mar 28, 2017 | 9.230 | 9.410 | 9.020 | 9.300 | 151,706 | +0.12(+1.31%) |
Mar 27, 2017 | 9.030 | 9.320 | 9.030 | 9.180 | 84,393 | -0.03(-0.33%) |
Mar 24, 2017 | 9.270 | 9.370 | 9.050 | 9.210 | 77,751 | -0.08(-0.86%) |
Mar 23, 2017 | 9.320 | 9.470 | 9.100 | 9.290 | 67,080 | +0.03(+0.32%) |
Mar 22, 2017 | 9.340 | 9.500 | 9.160 | 9.260 | 75,357 | -0.25(-2.63%) |
Mar 21, 2017 | 9.810 | 9.970 | 9.150 | 9.510 | 127,421 | -0.22(-2.26%) |
Mar 20, 2017 | 9.620 | 9.800 | 9.460 | 9.730 | 92,422 | +0.17(+1.78%) |
Mar 17, 2017 | 10.10 | 10.10 | 9.500 | 9.560 | 167,405 | -0.56(-5.53%) |
Mar 16, 2017 | 10.11 | 10.25 | 10.00 | 10.12 | 47,903 | +0.01(+0.10%) |
Mar 15, 2017 | 10.49 | 10.49 | 10.07 | 10.11 | 68,547 | -0.15(-1.46%) |
Mar 14, 2017 | 10.60 | 10.60 | 10.19 | 10.26 | 45,169 | -0.28(-2.66%) |
Mar 13, 2017 | 10.16 | 10.59 | 10.06 | 10.54 | 42,871 | +0.28(+2.73%) |
Mar 10, 2017 | 10.25 | 10.39 | 10.01 | 10.26 | 64,808 | +0.11(+1.08%) |
Mar 09, 2017 | 10.45 | 10.45 | 10.04 | 10.15 | 68,259 | -0.32(-3.06%) |
Mar 08, 2017 | 9.650 | 10.71 | 9.530 | 10.47 | 134,690 | +0.63(+6.40%) |
Mar 07, 2017 | 12.30 | 12.30 | 9.510 | 9.840 | 485,530 | -0.36(-3.53%) |
Mar 06, 2017 | 10.04 | 11.06 | 9.941 | 10.20 | 462,869 | +0.14(+1.39%) |
Mar 03, 2017 | 10.68 | 10.83 | 9.970 | 10.06 | 97,956 | -0.62(-5.81%) |
Mar 02, 2017 | 10.34 | 10.75 | 10.34 | 10.68 | 77,881 | +0.26(+2.50%) |
Mar 01, 2017 | 10.71 | 11.06 | 10.38 | 10.42 | 133,819 | -0.24(-2.25%) |
Feb 28, 2017 | 10.68 | 11.11 | 10.55 | 10.66 | 64,236 | -0.09(-0.84%) |
Feb 27, 2017 | 10.29 | 10.87 | 10.29 | 10.75 | 145,446 | +0.48(+4.67%) |
Feb 24, 2017 | 10.50 | 10.81 | 10.13 | 10.27 | 166,128 | -0.49(-4.55%) |
Feb 23, 2017 | 10.31 | 11.14 | 10.10 | 10.76 | 311,813 | +0.55(+5.39%) |
Feb 22, 2017 | 9.960 | 10.33 | 9.630 | 10.21 | 189,657 | +0.62(+6.47%) |
Feb 21, 2017 | 9.800 | 9.837 | 9.560 | 9.590 | 70,395 | -0.19(-1.94%) |
Feb 17, 2017 | 9.780 | 9.780 | 9.780 | 0 | -0.07(-0.71%) | |
Feb 16, 2017 | 9.660 | 9.880 | 9.660 | 9.850 | 107,975 | -0.03(-0.30%) |
Feb 15, 2017 | 9.790 | 9.930 | 9.560 | 9.880 | 133,992 | +0.16(+1.65%) |
Feb 14, 2017 | 9.420 | 9.900 | 9.300 | 9.720 | 76,511 | +0.22(+2.32%) |
Feb 13, 2017 | 9.790 | 9.790 | 9.330 | 9.500 | 111,479 | -0.19(-1.96%) |
Feb 10, 2017 | 9.730 | 9.860 | 9.570 | 9.690 | 36,868 | +0.04(+0.41%) |
Feb 09, 2017 | 9.660 | 9.760 | 9.525 | 9.650 | 62,514 | -0.02(-0.21%) |
Feb 08, 2017 | 9.810 | 9.850 | 9.530 | 9.670 | 60,498 | -0.23(-2.32%) |
Feb 07, 2017 | 10.00 | 10.19 | 9.550 | 9.900 | 79,623 | +0.02(+0.20%) |
Feb 06, 2017 | 9.870 | 9.970 | 9.700 | 9.880 | 40,494 | -0.02(-0.20%) |
Feb 03, 2017 | 10.00 | 10.00 | 9.660 | 9.900 | 63,018 | -0.11(-1.10%) |
Feb 02, 2017 | 9.460 | 10.13 | 9.100 | 10.01 | 242,497 | +0.46(+4.82%) |