Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.14 | 12.25 | 12.09 | 12.17 | 2,500 | +0.07(+0.58%) |
Apr 27, 2017 | 12.21 | 12.45 | 12.10 | 12.10 | 2,300 | -0.20(-1.63%) |
Apr 26, 2017 | 11.96 | 12.30 | 11.88 | 12.30 | 3,925 | +0.30(+2.50%) |
Apr 25, 2017 | 12.50 | 12.50 | 11.96 | 12.00 | 1,930 | -0.42(-3.38%) |
Apr 24, 2017 | 12.47 | 12.70 | 12.30 | 12.42 | 1,665 | -0.13(-1.04%) |
Apr 21, 2017 | 12.50 | 13.23 | 12.35 | 12.55 | 8,570 | +0.05(+0.40%) |
Apr 20, 2017 | 11.50 | 12.50 | 11.35 | 12.50 | 11,063 | +0.93(+8.04%) |
Apr 19, 2017 | 11.39 | 11.58 | 11.05 | 11.57 | 4,745 | +0.17(+1.49%) |
Apr 18, 2017 | 11.15 | 11.65 | 11.15 | 11.40 | 5,406 | +0.20(+1.79%) |
Apr 17, 2017 | 11.10 | 11.20 | 11.08 | 11.20 | 1,640 | +0.20(+1.82%) |
Apr 13, 2017 | 11.00 | 11.55 | 10.97 | 11.00 | 10,800 | -0.01(-0.09%) |
Apr 12, 2017 | 10.65 | 11.25 | 10.65 | 11.01 | 33,465 | +0.37(+3.48%) |
Apr 11, 2017 | 10.11 | 10.64 | 10.11 | 10.64 | 9,400 | +0.49(+4.83%) |
Apr 10, 2017 | 10.35 | 10.35 | 10.05 | 10.15 | 2,400 | -0.09(-0.88%) |
Apr 07, 2017 | 10.30 | 10.42 | 10.24 | 10.24 | 1,710 | -0.01(-0.10%) |
Apr 06, 2017 | 10.00 | 10.35 | 9.950 | 10.25 | 4,816 | +0.15(+1.49%) |
Apr 05, 2017 | 10.20 | 10.42 | 10.07 | 10.10 | 5,290 | +0.10(+1.00%) |
Apr 04, 2017 | 10.04 | 10.05 | 9.880 | 10.00 | 6,616 | -0.07(-0.70%) |
Apr 03, 2017 | 10.06 | 10.19 | 10.01 | 10.07 | 3,310 | -0.24(-2.33%) |
Mar 31, 2017 | 10.00 | 10.55 | 9.980 | 10.31 | 12,980 | +0.35(+3.51%) |
Mar 30, 2017 | 9.900 | 10.02 | 9.750 | 9.960 | 1,600 | +0.10(+1.01%) |
Mar 29, 2017 | 9.870 | 9.870 | 9.640 | 9.860 | 3,471 | +0.06(+0.61%) |
Mar 28, 2017 | 9.900 | 10.05 | 9.800 | 9.800 | 1,000 | +0.03(+0.31%) |
Mar 27, 2017 | 9.600 | 10.00 | 9.600 | 9.770 | 4,500 | +0.42(+4.49%) |
Mar 24, 2017 | 9.000 | 9.540 | 8.900 | 9.350 | 6,818 | +0.41(+4.59%) |
Mar 23, 2017 | 8.600 | 9.100 | 8.600 | 8.940 | 9,027 | +0.36(+4.20%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.500 | 8.580 | 22,196 | -0.22(-2.50%) |
Mar 21, 2017 | 9.030 | 9.210 | 8.800 | 8.800 | 12,007 | -0.43(-4.66%) |
Mar 20, 2017 | 9.200 | 9.250 | 8.950 | 9.230 | 6,236 | +0.00(+0.00%) |
Mar 17, 2017 | 9.250 | 9.500 | 9.230 | 9.230 | 8,850 | +0.00(+0.00%) |
Mar 16, 2017 | 9.100 | 9.230 | 8.850 | 9.230 | 4,200 | +0.24(+2.67%) |
Mar 15, 2017 | 9.450 | 9.450 | 8.800 | 8.990 | 8,701 | -0.56(-5.86%) |
Mar 14, 2017 | 9.500 | 9.570 | 9.450 | 9.550 | 3,344 | +0.04(+0.42%) |
Mar 13, 2017 | 9.830 | 9.850 | 9.480 | 9.510 | 3,388 | -0.34(-3.45%) |
Mar 10, 2017 | 9.700 | 10.05 | 9.700 | 9.850 | 12,635 | +0.17(+1.76%) |
Mar 09, 2017 | 10.14 | 10.14 | 9.300 | 9.680 | 26,371 | -0.62(-6.02%) |
Mar 08, 2017 | 9.100 | 10.30 | 9.100 | 10.30 | 12,679 | +1.26(+13.94%) |
Mar 07, 2017 | 8.990 | 9.070 | 8.800 | 9.040 | 3,721 | +0.01(+0.11%) |
Mar 06, 2017 | 8.870 | 9.480 | 8.870 | 9.030 | 11,971 | -0.47(-4.95%) |
Mar 03, 2017 | 8.980 | 9.700 | 8.970 | 9.500 | 14,080 | +0.77(+8.82%) |
Mar 02, 2017 | 9.250 | 9.250 | 8.700 | 8.730 | 15,965 | -0.57(-6.13%) |
Mar 01, 2017 | 9.260 | 9.500 | 9.260 | 9.300 | 2,900 | +0.05(+0.54%) |
Feb 28, 2017 | 9.630 | 9.630 | 9.250 | 9.250 | 8,101 | -0.45(-4.64%) |
Feb 27, 2017 | 9.700 | 9.770 | 9.500 | 9.700 | 6,285 | -0.16(-1.62%) |
Feb 24, 2017 | 9.860 | 9.860 | 9.800 | 9.860 | 1,748 | -0.09(-0.90%) |
Feb 23, 2017 | 9.900 | 10.15 | 9.890 | 9.950 | 4,070 | +0.25(+2.58%) |
Feb 22, 2017 | 10.10 | 10.10 | 9.690 | 9.700 | 703 | -0.35(-3.48%) |
Feb 21, 2017 | 10.15 | 10.15 | 9.830 | 10.05 | 12,760 | -0.04(-0.40%) |
Feb 17, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 9.860 | 10.13 | 9.800 | 10.13 | 2,600 | +0.27(+2.74%) |
Feb 15, 2017 | 10.00 | 10.03 | 9.840 | 9.860 | 2,500 | -0.09(-0.90%) |
Feb 14, 2017 | 9.800 | 10.00 | 9.740 | 9.950 | 3,102 | +0.32(+3.32%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.610 | 9.630 | 9,102 | -0.17(-1.73%) |
Feb 10, 2017 | 10.25 | 10.30 | 9.800 | 9.800 | 14,900 | -0.70(-6.67%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 7,380 | +0.50(+5.00%) |
Feb 08, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 1,700 | -0.03(-0.30%) |
Feb 07, 2017 | 10.00 | 10.03 | 9.900 | 10.03 | 1,375 | +0.03(+0.30%) |
Feb 06, 2017 | 9.800 | 10.26 | 9.800 | 10.00 | 4,400 | +0.25(+2.56%) |
Feb 03, 2017 | 9.600 | 9.750 | 9.600 | 9.750 | 2,000 | +0.29(+3.07%) |
Feb 02, 2017 | 9.420 | 9.740 | 9.300 | 9.460 | 5,343 | -0.13(-1.36%) |