Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.500 | 9.770 | 9.500 | 9.550 | 38,460 | +0.00(+0.00%) |
Apr 27, 2017 | 9.640 | 9.840 | 9.530 | 9.550 | 15,509 | -0.02(-0.21%) |
Apr 26, 2017 | 9.600 | 9.620 | 9.500 | 9.570 | 78,760 | -0.04(-0.42%) |
Apr 25, 2017 | 9.600 | 9.740 | 9.600 | 9.610 | 65,636 | +0.01(+0.10%) |
Apr 24, 2017 | 9.730 | 9.850 | 9.600 | 9.600 | 27,848 | -0.06(-0.62%) |
Apr 21, 2017 | 9.860 | 9.980 | 9.650 | 9.660 | 10,696 | -0.20(-2.03%) |
Apr 20, 2017 | 9.784 | 10.00 | 9.730 | 9.860 | 8,231 | -0.12(-1.20%) |
Apr 19, 2017 | 10.00 | 10.06 | 9.890 | 9.980 | 17,977 | -0.03(-0.30%) |
Apr 18, 2017 | 9.960 | 10.31 | 9.800 | 10.01 | 31,500 | +0.00(+0.00%) |
Apr 17, 2017 | 10.03 | 10.18 | 9.970 | 10.01 | 7,028 | -0.09(-0.89%) |
Apr 13, 2017 | 9.960 | 10.34 | 9.850 | 10.10 | 15,875 | +0.06(+0.60%) |
Apr 12, 2017 | 10.07 | 10.30 | 9.820 | 10.04 | 14,115 | -0.12(-1.18%) |
Apr 11, 2017 | 10.04 | 10.49 | 10.00 | 10.16 | 30,283 | +0.01(+0.10%) |
Apr 10, 2017 | 10.10 | 10.25 | 9.910 | 10.15 | 30,211 | +0.07(+0.69%) |
Apr 07, 2017 | 10.10 | 10.19 | 9.990 | 10.08 | 19,657 | +0.14(+1.41%) |
Apr 06, 2017 | 9.680 | 9.980 | 9.660 | 9.940 | 16,280 | +0.27(+2.79%) |
Apr 05, 2017 | 9.600 | 10.12 | 9.600 | 9.670 | 46,672 | +0.16(+1.68%) |
Apr 04, 2017 | 10.02 | 10.29 | 9.370 | 9.510 | 102,061 | -0.66(-6.49%) |
Apr 03, 2017 | 10.01 | 10.50 | 10.01 | 10.17 | 68,839 | -0.19(-1.83%) |
Mar 31, 2017 | 10.27 | 10.88 | 10.27 | 10.36 | 195,743 | -1.21(-10.46%) |
Mar 30, 2017 | 11.58 | 11.78 | 11.50 | 11.57 | 18,657 | -0.01(-0.09%) |
Mar 29, 2017 | 11.52 | 11.67 | 11.39 | 11.58 | 41,953 | -0.04(-0.34%) |
Mar 28, 2017 | 11.13 | 11.84 | 11.06 | 11.62 | 66,300 | +0.49(+4.40%) |
Mar 27, 2017 | 11.00 | 11.59 | 10.96 | 11.13 | 88,042 | +0.11(+1.00%) |
Mar 24, 2017 | 11.17 | 11.27 | 11.01 | 11.02 | 13,718 | -0.02(-0.18%) |
Mar 23, 2017 | 11.50 | 11.57 | 11.01 | 11.04 | 55,126 | -0.43(-3.75%) |
Mar 22, 2017 | 11.50 | 11.64 | 11.03 | 11.47 | 330,632 | -0.08(-0.69%) |
Mar 21, 2017 | 11.65 | 11.78 | 11.15 | 11.55 | 179,346 | +0.00(+0.00%) |
Mar 20, 2017 | 12.04 | 12.08 | 11.50 | 11.55 | 47,260 | -0.52(-4.31%) |
Mar 17, 2017 | 12.26 | 12.35 | 11.84 | 12.07 | 5,675 | -0.28(-2.27%) |
Mar 16, 2017 | 12.33 | 12.59 | 11.87 | 12.35 | 13,973 | +0.08(+0.65%) |
Mar 15, 2017 | 11.87 | 12.53 | 11.87 | 12.27 | 20,861 | +0.66(+5.68%) |
Mar 14, 2017 | 12.04 | 12.10 | 11.61 | 11.61 | 14,100 | -0.59(-4.84%) |
Mar 13, 2017 | 12.00 | 12.47 | 12.00 | 12.20 | 58,955 | +0.39(+3.30%) |
Mar 10, 2017 | 12.38 | 12.38 | 11.62 | 11.81 | 13,713 | -0.21(-1.75%) |
Mar 09, 2017 | 11.70 | 12.02 | 11.53 | 12.02 | 26,367 | +0.39(+3.35%) |
Mar 08, 2017 | 11.56 | 11.81 | 11.50 | 11.63 | 23,265 | +0.13(+1.13%) |
Mar 07, 2017 | 12.38 | 12.44 | 11.45 | 11.50 | 120,133 | -1.00(-8.00%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.13 | 12.50 | 30,977 | -0.46(-3.55%) |
Mar 03, 2017 | 12.85 | 13.33 | 12.47 | 12.96 | 21,439 | +0.31(+2.45%) |
Mar 02, 2017 | 12.79 | 13.39 | 12.55 | 12.65 | 29,727 | +0.09(+0.72%) |
Mar 01, 2017 | 12.45 | 12.70 | 12.45 | 12.56 | 13,550 | +0.12(+0.96%) |
Feb 28, 2017 | 12.36 | 12.68 | 12.20 | 12.44 | 57,824 | +0.18(+1.47%) |
Feb 27, 2017 | 12.01 | 12.48 | 11.84 | 12.26 | 22,670 | +0.41(+3.46%) |
Feb 24, 2017 | 12.15 | 12.29 | 11.78 | 11.85 | 20,958 | -0.47(-3.81%) |
Feb 23, 2017 | 12.37 | 12.41 | 12.02 | 12.32 | 33,636 | +0.02(+0.16%) |
Feb 22, 2017 | 12.55 | 13.01 | 12.26 | 12.30 | 20,623 | -0.39(-3.07%) |
Feb 21, 2017 | 12.71 | 12.71 | 12.45 | 12.69 | 14,139 | -0.02(-0.16%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.65 | 12.85 | 12.11 | 12.72 | 37,045 | +0.05(+0.39%) |
Feb 15, 2017 | 13.10 | 13.67 | 12.55 | 12.67 | 49,882 | -0.27(-2.09%) |
Feb 14, 2017 | 12.15 | 13.18 | 11.88 | 12.94 | 114,700 | +0.75(+6.15%) |
Feb 13, 2017 | 11.99 | 12.20 | 11.81 | 12.19 | 33,948 | +0.18(+1.50%) |
Feb 10, 2017 | 11.81 | 12.14 | 11.81 | 12.01 | 15,130 | +0.38(+3.27%) |
Feb 09, 2017 | 12.02 | 12.22 | 11.62 | 11.63 | 32,544 | -0.55(-4.52%) |
Feb 08, 2017 | 11.90 | 12.19 | 11.85 | 12.18 | 15,631 | +0.17(+1.42%) |
Feb 07, 2017 | 12.00 | 12.20 | 11.98 | 12.01 | 17,553 | +0.01(+0.08%) |
Feb 06, 2017 | 12.05 | 12.25 | 11.88 | 12.00 | 15,943 | -0.14(-1.15%) |
Feb 03, 2017 | 12.18 | 12.50 | 11.92 | 12.14 | 43,110 | +0.05(+0.41%) |
Feb 02, 2017 | 12.05 | 12.22 | 11.85 | 12.09 | 42,456 | +0.11(+0.92%) |