Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.700 | 9.760 | 9.700 | 9.760 | 748 | -0.09(-0.92%) |
Apr 26, 2017 | 9.850 | 21 | +0.00(+0.00%) | |||
Apr 25, 2017 | 9.850 | 9.850 | 9.782 | 9.850 | 845 | +0.05(+0.51%) |
Apr 24, 2017 | 10.00 | 10.00 | 9.800 | 9.800 | 2,969 | -0.19(-1.90%) |
Apr 20, 2017 | 9.990 | 155 | -0.01(-0.10%) | |||
Apr 19, 2017 | 9.950 | 10.00 | 9.789 | 10.00 | 1,508 | +0.30(+3.09%) |
Apr 18, 2017 | 9.650 | 9.700 | 9.650 | 9.700 | 2,566 | -0.06(-0.61%) |
Apr 17, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 1,110 | -0.24(-2.40%) |
Apr 13, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 6,465 | -0.05(-0.49%) |
Apr 12, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 814 | -0.10(-0.99%) |
Apr 11, 2017 | 9.900 | 10.15 | 9.900 | 10.15 | 14,155 | +0.21(+2.06%) |
Apr 10, 2017 | 9.779 | 9.950 | 9.779 | 9.945 | 1,917 | +0.27(+2.75%) |
Apr 05, 2017 | 9.679 | 16 | -0.32(-3.21%) | |||
Apr 04, 2017 | 9.700 | 10.00 | 9.650 | 10.00 | 11,724 | +0.20(+2.04%) |
Apr 03, 2017 | 9.650 | 9.825 | 9.650 | 9.800 | 2,465 | +0.00(+0.01%) |
Mar 31, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 1,866 | +0.00(+0.00%) |
Mar 30, 2017 | 9.750 | 9.800 | 9.700 | 9.800 | 5,238 | +0.09(+0.88%) |
Mar 28, 2017 | 9.715 | 11 | -0.29(-2.85%) | |||
Mar 27, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 376 | +0.00(+0.00%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 600 | +0.11(+1.16%) |
Mar 23, 2017 | 9.885 | 9.885 | 9.885 | 9.885 | 338 | +0.09(+0.87%) |
Mar 22, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 3,465 | -0.15(-1.51%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.750 | 9.950 | 2,508 | -0.55(-5.24%) |
Mar 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.52(+5.26%) | |
Mar 16, 2017 | 9.950 | 9.975 | 9.707 | 9.975 | 4,860 | +0.23(+2.31%) |
Mar 15, 2017 | 9.734 | 10.49 | 9.734 | 9.750 | 1,203 | -0.30(-2.99%) |
Mar 14, 2017 | 10.04 | 10.20 | 10.02 | 10.05 | 5,465 | -0.10(-0.99%) |
Mar 13, 2017 | 10.51 | 10.55 | 10.10 | 10.15 | 9,891 | -0.50(-4.69%) |
Mar 10, 2017 | 10.45 | 10.65 | 10.45 | 10.65 | 12,014 | +0.15(+1.43%) |
Mar 09, 2017 | 10.25 | 10.55 | 10.08 | 10.50 | 2,005 | +0.30(+2.94%) |
Mar 08, 2017 | 9.150 | 10.35 | 9.150 | 10.20 | 64,001 | +0.85(+9.09%) |
Mar 07, 2017 | 9.950 | 9.950 | 9.000 | 9.350 | 42,424 | -0.33(-3.36%) |
Mar 06, 2017 | 9.750 | 9.750 | 9.650 | 9.675 | 1,227 | +0.03(+0.26%) |
Mar 03, 2017 | 9.950 | 9.950 | 9.600 | 9.650 | 16,627 | -0.33(-3.30%) |
Mar 02, 2017 | 10.01 | 10.01 | 9.950 | 9.979 | 2,921 | -0.00(-0.01%) |
Mar 01, 2017 | 9.950 | 10.20 | 9.950 | 9.980 | 3,974 | +0.00(+0.00%) |
Feb 28, 2017 | 10.00 | 10.00 | 9.950 | 9.980 | 860 | +0.01(+0.11%) |
Feb 27, 2017 | 9.850 | 10.14 | 9.850 | 9.969 | 4,183 | -0.03(-0.31%) |
Feb 24, 2017 | 9.755 | 10.00 | 9.755 | 10.00 | 2,885 | -0.20(-1.96%) |
Feb 22, 2017 | 10.20 | 1 | -0.12(-1.12%) | |||
Feb 21, 2017 | 10.35 | 10.55 | 10.30 | 10.32 | 2,110 | -0.03(-0.33%) |
Feb 17, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Feb 16, 2017 | 10.20 | 10.95 | 10.20 | 10.40 | 21,219 | +0.30(+2.97%) |
Feb 15, 2017 | 9.525 | 10.20 | 9.525 | 10.10 | 10,292 | +0.45(+4.66%) |
Feb 14, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 824 | -0.05(-0.52%) |
Feb 13, 2017 | 9.700 | 9.785 | 9.700 | 9.700 | 2,761 | -0.10(-1.02%) |
Feb 10, 2017 | 9.800 | 9.800 | 9.705 | 9.800 | 3,355 | -0.02(-0.25%) |
Feb 09, 2017 | 9.875 | 9.875 | 9.825 | 9.825 | 939 | -0.12(-1.21%) |
Feb 07, 2017 | 9.945 | 30 | +0.10(+0.96%) | |||
Feb 06, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 4,686 | -0.22(-2.18%) |
Feb 03, 2017 | 10.05 | 10.25 | 10.00 | 10.07 | 1,754 | +0.10(+0.95%) |
Feb 02, 2017 | 9.700 | 10.00 | 9.700 | 9.975 | 1,336 | -0.12(-1.24%) |