Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.67 | 10.67 | 10.34 | 10.41 | 269,614 | -0.23(-2.16%) |
Apr 27, 2017 | 10.81 | 10.87 | 10.53 | 10.64 | 129,131 | -0.10(-0.93%) |
Apr 26, 2017 | 10.32 | 10.93 | 10.32 | 10.74 | 523,471 | +0.36(+3.47%) |
Apr 25, 2017 | 10.47 | 10.69 | 10.35 | 10.38 | 253,003 | +0.00(+0.00%) |
Apr 24, 2017 | 10.52 | 10.55 | 10.17 | 10.38 | 288,944 | +0.08(+0.78%) |
Apr 21, 2017 | 10.39 | 10.47 | 10.18 | 10.30 | 216,276 | -0.12(-1.15%) |
Apr 20, 2017 | 10.19 | 10.47 | 10.17 | 10.42 | 234,017 | +0.30(+2.96%) |
Apr 19, 2017 | 9.950 | 10.15 | 9.915 | 10.12 | 291,798 | +0.24(+2.43%) |
Apr 18, 2017 | 9.670 | 9.910 | 9.600 | 9.880 | 177,648 | +0.16(+1.65%) |
Apr 17, 2017 | 9.650 | 9.740 | 9.460 | 9.720 | 296,700 | +0.10(+1.04%) |
Apr 13, 2017 | 9.700 | 9.700 | 9.480 | 9.620 | 173,129 | -0.04(-0.41%) |
Apr 12, 2017 | 9.920 | 9.920 | 9.640 | 9.660 | 110,386 | -0.25(-2.52%) |
Apr 11, 2017 | 9.890 | 10.00 | 9.680 | 9.910 | 147,539 | -0.01(-0.10%) |
Apr 10, 2017 | 9.810 | 10.15 | 9.790 | 9.920 | 256,141 | +0.06(+0.61%) |
Apr 07, 2017 | 9.480 | 9.895 | 9.390 | 9.860 | 226,111 | +0.38(+4.01%) |
Apr 06, 2017 | 9.430 | 9.520 | 9.360 | 9.480 | 243,763 | +0.05(+0.53%) |
Apr 05, 2017 | 9.500 | 9.620 | 9.180 | 9.430 | 351,013 | +0.05(+0.53%) |
Apr 04, 2017 | 9.480 | 9.570 | 9.290 | 9.380 | 159,118 | -0.09(-0.95%) |
Apr 03, 2017 | 9.600 | 9.600 | 9.345 | 9.470 | 222,523 | -0.12(-1.25%) |
Mar 31, 2017 | 9.600 | 9.670 | 9.480 | 9.590 | 483,582 | -0.09(-0.93%) |
Mar 30, 2017 | 9.860 | 9.890 | 9.640 | 9.680 | 207,319 | -0.16(-1.63%) |
Mar 29, 2017 | 9.400 | 9.880 | 9.380 | 9.840 | 338,284 | +0.38(+4.02%) |
Mar 28, 2017 | 9.390 | 9.520 | 9.340 | 9.460 | 157,696 | -0.04(-0.42%) |
Mar 27, 2017 | 9.210 | 9.570 | 9.210 | 9.500 | 194,534 | +0.12(+1.28%) |
Mar 24, 2017 | 9.580 | 9.610 | 9.350 | 9.380 | 151,690 | -0.18(-1.88%) |
Mar 23, 2017 | 9.360 | 9.660 | 9.340 | 9.560 | 150,552 | +0.13(+1.38%) |
Mar 22, 2017 | 9.340 | 9.480 | 9.250 | 9.430 | 188,560 | +0.04(+0.43%) |
Mar 21, 2017 | 9.610 | 9.610 | 9.120 | 9.390 | 225,868 | -0.21(-2.19%) |
Mar 20, 2017 | 9.770 | 9.770 | 9.500 | 9.600 | 208,917 | -0.17(-1.74%) |
Mar 17, 2017 | 9.650 | 9.840 | 9.590 | 9.770 | 635,974 | +0.15(+1.56%) |
Mar 16, 2017 | 9.660 | 9.700 | 9.500 | 9.620 | 155,301 | +0.03(+0.31%) |
Mar 15, 2017 | 9.590 | 9.660 | 9.450 | 9.590 | 128,319 | +0.06(+0.63%) |
Mar 14, 2017 | 9.320 | 9.620 | 9.235 | 9.530 | 142,918 | +0.15(+1.60%) |
Mar 13, 2017 | 9.530 | 9.570 | 9.310 | 9.380 | 145,023 | -0.18(-1.88%) |
Mar 10, 2017 | 9.550 | 9.680 | 9.460 | 9.560 | 192,081 | +0.10(+1.06%) |
Mar 09, 2017 | 9.580 | 9.660 | 9.410 | 9.460 | 147,888 | -0.14(-1.46%) |
Mar 08, 2017 | 9.220 | 9.790 | 9.160 | 9.600 | 227,324 | +0.43(+4.69%) |
Mar 07, 2017 | 9.210 | 9.323 | 9.130 | 9.170 | 187,986 | -0.14(-1.50%) |
Mar 06, 2017 | 9.520 | 9.630 | 9.090 | 9.310 | 358,497 | -0.40(-4.12%) |
Mar 03, 2017 | 10.00 | 10.11 | 9.700 | 9.710 | 219,971 | -0.31(-3.09%) |
Mar 02, 2017 | 10.14 | 10.18 | 9.940 | 10.02 | 291,308 | -0.13(-1.28%) |
Mar 01, 2017 | 9.930 | 10.25 | 9.790 | 10.15 | 710,031 | +0.55(+5.73%) |
Feb 28, 2017 | 9.670 | 11.30 | 9.455 | 9.600 | 656,900 | -0.51(-5.04%) |
Feb 27, 2017 | 10.00 | 10.22 | 9.750 | 10.11 | 317,993 | +0.06(+0.60%) |
Feb 24, 2017 | 9.790 | 10.21 | 9.760 | 10.05 | 218,778 | +0.10(+1.01%) |
Feb 23, 2017 | 10.23 | 10.23 | 9.760 | 9.950 | 228,733 | -0.26(-2.55%) |
Feb 22, 2017 | 10.26 | 10.27 | 10.08 | 10.21 | 163,990 | -0.03(-0.29%) |
Feb 21, 2017 | 10.08 | 10.32 | 10.08 | 10.24 | 175,788 | +0.09(+0.89%) |
Feb 17, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.26(+2.63%) | |
Feb 16, 2017 | 10.08 | 10.08 | 9.710 | 9.890 | 156,300 | -0.14(-1.40%) |
Feb 15, 2017 | 9.950 | 10.08 | 9.870 | 10.03 | 107,766 | -0.01(-0.10%) |
Feb 14, 2017 | 9.870 | 10.08 | 9.850 | 10.04 | 129,078 | +0.07(+0.70%) |
Feb 13, 2017 | 10.22 | 10.22 | 9.890 | 9.970 | 120,059 | -0.25(-2.45%) |
Feb 10, 2017 | 10.10 | 10.26 | 10.04 | 10.22 | 103,901 | +0.16(+1.59%) |
Feb 09, 2017 | 9.800 | 10.11 | 9.740 | 10.06 | 121,720 | +0.31(+3.18%) |
Feb 08, 2017 | 9.680 | 9.840 | 9.440 | 9.750 | 335,198 | +0.03(+0.31%) |
Feb 07, 2017 | 9.900 | 10.01 | 9.720 | 9.720 | 131,804 | -0.19(-1.92%) |
Feb 06, 2017 | 10.07 | 10.17 | 9.770 | 9.910 | 154,829 | -0.28(-2.75%) |
Feb 03, 2017 | 9.990 | 10.18 | 9.890 | 10.19 | 159,383 | +0.30(+3.03%) |
Feb 02, 2017 | 9.870 | 9.990 | 9.750 | 9.890 | 96,298 | -0.02(-0.20%) |