Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 10.06 | 10.06 | 10.06 | 79 | -0.11(-1.08%) | |
Apr 26, 2017 | 10.05 | 10.17 | 10.05 | 10.17 | 2,360 | +0.07(+0.69%) |
Apr 25, 2017 | 9.750 | 10.12 | 9.750 | 10.10 | 4,373 | +0.38(+3.91%) |
Apr 24, 2017 | 9.050 | 9.745 | 8.854 | 9.720 | 16,557 | +0.99(+11.34%) |
Apr 21, 2017 | 9.170 | 9.170 | 8.110 | 8.730 | 21,381 | -0.45(-4.90%) |
Apr 20, 2017 | 9.260 | 9.470 | 9.140 | 9.180 | 11,490 | -0.03(-0.31%) |
Apr 19, 2017 | 9.300 | 9.300 | 9.208 | 9.208 | 4,620 | -0.09(-0.99%) |
Apr 18, 2017 | 9.280 | 9.310 | 9.250 | 9.300 | 2,605 | +0.02(+0.22%) |
Apr 17, 2017 | 9.290 | 9.290 | 9.280 | 9.280 | 1,105 | +0.00(+0.00%) |
Apr 13, 2017 | 9.280 | 9.290 | 9.280 | 9.280 | 940 | -0.04(-0.45%) |
Apr 11, 2017 | 9.322 | 9.322 | 9.322 | 0 | -0.17(-1.77%) | |
Apr 10, 2017 | 9.424 | 9.490 | 9.370 | 9.490 | 1,808 | +0.01(+0.10%) |
Apr 07, 2017 | 9.567 | 9.567 | 9.567 | 9.480 | 938 | +0.09(+0.96%) |
Apr 03, 2017 | 9.390 | 9.390 | 9.390 | 0 | -0.19(-1.94%) | |
Mar 30, 2017 | 9.575 | 9.575 | 9.575 | 116 | +0.21(+2.19%) | |
Mar 29, 2017 | 9.370 | 9.399 | 9.370 | 9.370 | 1,281 | -0.05(-0.53%) |
Mar 27, 2017 | 9.420 | 9.420 | 9.420 | 138 | +0.05(+0.53%) | |
Mar 24, 2017 | 9.420 | 9.443 | 9.370 | 9.370 | 1,348 | -0.04(-0.41%) |
Mar 23, 2017 | 9.409 | 9.409 | 9.409 | 9.409 | 212 | -0.03(-0.33%) |
Mar 21, 2017 | 9.440 | 9.440 | 9.440 | 17 | -0.07(-0.74%) | |
Mar 20, 2017 | 9.290 | 9.510 | 9.290 | 9.510 | 3,342 | +0.22(+2.37%) |
Mar 17, 2017 | 9.250 | 9.290 | 9.250 | 9.290 | 483 | -0.01(-0.11%) |
Mar 16, 2017 | 9.264 | 9.300 | 9.250 | 9.300 | 1,255 | +0.15(+1.64%) |
Mar 15, 2017 | 9.150 | 9.150 | 9.150 | 9.150 | 210 | -0.01(-0.11%) |
Mar 14, 2017 | 9.150 | 9.370 | 9.150 | 9.160 | 3,726 | +0.02(+0.22%) |
Mar 13, 2017 | 9.252 | 9.650 | 9.140 | 9.140 | 19,086 | +0.00(+0.00%) |
Mar 10, 2017 | 9.130 | 9.140 | 9.130 | 9.140 | 488 | -0.02(-0.17%) |
Mar 09, 2017 | 9.370 | 9.370 | 9.156 | 9.156 | 652 | -0.24(-2.60%) |
Mar 06, 2017 | 9.400 | 9.400 | 9.400 | 14 | +0.00(+0.00%) | |
Mar 03, 2017 | 9.420 | 9.450 | 9.400 | 9.400 | 4,259 | -0.05(-0.53%) |
Mar 02, 2017 | 9.470 | 9.500 | 9.450 | 9.450 | 1,752 | +0.00(+0.00%) |
Mar 01, 2017 | 9.500 | 9.500 | 9.450 | 9.450 | 3,280 | -0.01(-0.11%) |
Feb 28, 2017 | 9.430 | 9.600 | 9.410 | 9.460 | 4,988 | -0.22(-2.27%) |
Feb 27, 2017 | 9.720 | 9.720 | 9.680 | 9.680 | 373 | +0.28(+2.98%) |
Feb 24, 2017 | 9.430 | 9.530 | 9.310 | 9.400 | 4,936 | -0.01(-0.11%) |
Feb 23, 2017 | 9.400 | 9.740 | 9.400 | 9.410 | 4,259 | +0.01(+0.11%) |
Feb 22, 2017 | 9.810 | 9.876 | 9.400 | 9.400 | 7,094 | -0.08(-0.84%) |
Feb 21, 2017 | 9.720 | 10.50 | 9.480 | 9.480 | 30,887 | -0.26(-2.67%) |
Feb 17, 2017 | 9.740 | 9.740 | 9.740 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 10.24 | 10.45 | 9.460 | 9.720 | 48,701 | -0.63(-6.09%) |
Feb 15, 2017 | 10.42 | 10.44 | 10.02 | 10.35 | 9,958 | +0.29(+2.88%) |
Feb 14, 2017 | 10.23 | 10.23 | 10.02 | 10.06 | 1,802 | -0.30(-2.90%) |
Feb 13, 2017 | 10.30 | 10.36 | 10.30 | 10.36 | 933 | +0.24(+2.38%) |
Feb 10, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 1,219 | -0.21(-2.04%) |
Feb 09, 2017 | 9.400 | 10.45 | 9.400 | 10.33 | 14,137 | +0.93(+9.89%) |
Feb 08, 2017 | 10.48 | 10.48 | 9.310 | 9.400 | 46,675 | -1.10(-10.48%) |
Feb 07, 2017 | 11.00 | 11.18 | 10.50 | 10.50 | 49,685 | -0.59(-5.32%) |
Feb 06, 2017 | 11.09 | 11.12 | 11.00 | 11.09 | 2,224 | +0.01(+0.09%) |
Feb 03, 2017 | 11.09 | 11.18 | 11.00 | 11.08 | 6,931 | -0.11(-1.00%) |
Feb 02, 2017 | 11.00 | 11.19 | 11.00 | 11.19 | 11,180 | +0.19(+1.75%) |