Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.65 | 10.65 | 10.15 | 10.40 | 88,932 | -0.25(-2.35%) |
Apr 27, 2017 | 10.65 | 10.80 | 10.50 | 10.65 | 83,002 | +0.05(+0.47%) |
Apr 26, 2017 | 10.10 | 10.75 | 10.05 | 10.60 | 179,116 | +0.60(+6.00%) |
Apr 25, 2017 | 9.700 | 10.12 | 9.700 | 10.00 | 61,094 | +0.40(+4.17%) |
Apr 24, 2017 | 9.550 | 9.600 | 9.400 | 9.600 | 73,500 | +0.20(+2.13%) |
Apr 21, 2017 | 9.550 | 9.550 | 9.400 | 9.400 | 66,732 | -0.15(-1.57%) |
Apr 20, 2017 | 9.450 | 9.600 | 9.450 | 9.550 | 63,523 | +0.05(+0.53%) |
Apr 19, 2017 | 9.500 | 9.500 | 9.425 | 9.500 | 46,307 | +0.05(+0.53%) |
Apr 18, 2017 | 9.500 | 9.500 | 9.350 | 9.450 | 50,710 | +0.00(+0.00%) |
Apr 17, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 40,980 | +0.15(+1.61%) |
Apr 13, 2017 | 9.500 | 9.550 | 9.250 | 9.300 | 45,091 | -0.20(-2.11%) |
Apr 12, 2017 | 9.600 | 9.750 | 9.500 | 9.500 | 33,376 | -0.15(-1.55%) |
Apr 11, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 40,887 | +0.05(+0.52%) |
Apr 10, 2017 | 9.700 | 9.900 | 9.600 | 9.600 | 44,413 | -0.20(-2.04%) |
Apr 07, 2017 | 9.500 | 9.925 | 9.500 | 9.800 | 50,510 | +0.30(+3.16%) |
Apr 06, 2017 | 9.550 | 9.800 | 9.500 | 9.500 | 81,056 | +0.00(+0.00%) |
Apr 05, 2017 | 9.800 | 9.900 | 9.500 | 9.500 | 86,821 | -0.30(-3.06%) |
Apr 04, 2017 | 9.800 | 9.900 | 9.650 | 9.800 | 53,328 | +0.00(+0.00%) |
Apr 03, 2017 | 9.800 | 9.950 | 9.700 | 9.800 | 60,999 | +0.00(+0.00%) |
Mar 31, 2017 | 9.950 | 9.950 | 9.750 | 9.800 | 78,245 | -0.10(-1.01%) |
Mar 30, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 56,272 | +0.15(+1.54%) |
Mar 29, 2017 | 9.650 | 9.850 | 9.500 | 9.750 | 59,239 | +0.05(+0.52%) |
Mar 28, 2017 | 9.650 | 9.800 | 9.500 | 9.700 | 48,289 | +0.05(+0.52%) |
Mar 27, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 25,638 | +0.00(+0.00%) |
Mar 24, 2017 | 9.600 | 9.900 | 9.600 | 9.650 | 64,393 | +0.10(+1.05%) |
Mar 23, 2017 | 9.600 | 9.700 | 9.500 | 9.550 | 36,137 | -0.05(-0.52%) |
Mar 22, 2017 | 9.250 | 9.750 | 9.250 | 9.600 | 98,467 | +0.30(+3.23%) |
Mar 21, 2017 | 9.850 | 9.850 | 9.050 | 9.300 | 186,464 | -0.40(-4.12%) |
Mar 20, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 52,441 | -0.20(-2.02%) |
Mar 17, 2017 | 9.700 | 9.950 | 9.700 | 9.900 | 315,456 | +0.05(+0.51%) |
Mar 16, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 72,394 | +0.05(+0.51%) |
Mar 15, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 51,901 | +0.15(+1.55%) |
Mar 14, 2017 | 9.700 | 9.750 | 9.450 | 9.650 | 80,149 | +0.05(+0.52%) |
Mar 13, 2017 | 9.550 | 9.850 | 9.550 | 9.600 | 48,110 | -0.10(-1.03%) |
Mar 10, 2017 | 9.900 | 9.936 | 9.600 | 9.700 | 70,029 | +0.00(+0.00%) |
Mar 09, 2017 | 9.800 | 9.950 | 9.700 | 9.700 | 68,770 | -0.05(-0.51%) |
Mar 08, 2017 | 10.10 | 10.10 | 9.720 | 9.750 | 112,249 | -0.25(-2.50%) |
Mar 07, 2017 | 10.15 | 10.30 | 10.00 | 10.00 | 55,189 | -0.20(-1.96%) |
Mar 06, 2017 | 10.30 | 10.35 | 10.00 | 10.20 | 72,465 | -0.20(-1.92%) |
Mar 03, 2017 | 10.95 | 10.95 | 10.20 | 10.40 | 162,590 | +0.22(+2.21%) |
Mar 02, 2017 | 10.35 | 10.50 | 10.05 | 10.18 | 129,501 | -0.07(-0.73%) |
Mar 01, 2017 | 10.15 | 10.40 | 9.950 | 10.25 | 87,732 | +0.30(+3.02%) |
Feb 28, 2017 | 10.05 | 10.30 | 9.900 | 9.950 | 54,632 | -0.20(-1.97%) |
Feb 27, 2017 | 10.20 | 10.40 | 10.10 | 10.15 | 70,145 | +0.00(+0.00%) |
Feb 24, 2017 | 9.950 | 10.20 | 9.950 | 10.15 | 36,131 | +0.10(+1.00%) |
Feb 23, 2017 | 9.950 | 10.30 | 9.950 | 10.05 | 68,791 | +0.10(+1.01%) |
Feb 22, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 20,343 | -0.05(-0.50%) |
Feb 21, 2017 | 10.00 | 10.00 | 9.900 | 10.00 | 51,022 | +0.00(+0.00%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Feb 16, 2017 | 9.850 | 9.950 | 9.725 | 9.750 | 39,514 | -0.20(-2.01%) |
Feb 15, 2017 | 9.750 | 9.950 | 9.615 | 9.950 | 24,299 | +0.20(+2.05%) |
Feb 14, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 37,180 | -0.15(-1.52%) |
Feb 13, 2017 | 10.00 | 10.05 | 9.800 | 9.900 | 34,514 | +0.05(+0.51%) |
Feb 10, 2017 | 9.900 | 10.10 | 9.550 | 9.850 | 31,478 | +0.00(+0.00%) |
Feb 09, 2017 | 9.700 | 10.00 | 9.600 | 9.850 | 41,894 | +0.20(+2.07%) |
Feb 08, 2017 | 9.900 | 9.900 | 9.600 | 9.650 | 35,652 | -0.30(-3.02%) |
Feb 07, 2017 | 9.950 | 10.05 | 9.784 | 9.950 | 30,389 | +0.00(+0.00%) |
Feb 06, 2017 | 10.02 | 10.25 | 9.950 | 9.950 | 33,022 | -0.20(-1.97%) |
Feb 03, 2017 | 10.10 | 10.20 | 9.932 | 10.15 | 46,613 | +0.20(+2.01%) |
Feb 02, 2017 | 10.20 | 10.20 | 9.800 | 9.950 | 35,911 | -0.25(-2.45%) |