Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.65 | 10.65 | 9.850 | 10.10 | 2,859 | +0.00(+0.00%) |
Apr 27, 2017 | 9.950 | 10.70 | 9.900 | 10.10 | 8,940 | +0.20(+2.02%) |
Apr 26, 2017 | 9.850 | 9.950 | 9.803 | 9.900 | 3,254 | +0.00(+0.00%) |
Apr 25, 2017 | 9.850 | 9.900 | 9.750 | 9.900 | 2,966 | +0.05(+0.51%) |
Apr 24, 2017 | 9.800 | 9.850 | 9.750 | 9.850 | 1,202 | +0.00(+0.00%) |
Apr 21, 2017 | 9.800 | 9.850 | 9.625 | 9.850 | 8,390 | +0.20(+2.07%) |
Apr 20, 2017 | 9.708 | 10.00 | 9.650 | 9.650 | 2,828 | -0.35(-3.50%) |
Apr 19, 2017 | 10.10 | 10.25 | 9.400 | 10.00 | 5,837 | +0.70(+7.53%) |
Apr 18, 2017 | 10.10 | 10.10 | 9.250 | 9.300 | 1,597 | -0.35(-3.63%) |
Apr 17, 2017 | 10.10 | 10.10 | 9.650 | 9.650 | 5,233 | -0.40(-3.98%) |
Apr 13, 2017 | 10.50 | 10.50 | 9.950 | 10.05 | 2,639 | -0.20(-1.95%) |
Apr 12, 2017 | 10.20 | 10.30 | 9.800 | 10.25 | 6,701 | -0.05(-0.49%) |
Apr 11, 2017 | 10.50 | 10.60 | 10.15 | 10.30 | 8,712 | -0.05(-0.48%) |
Apr 10, 2017 | 10.85 | 10.85 | 10.20 | 10.35 | 2,218 | -0.45(-4.17%) |
Apr 07, 2017 | 10.85 | 11.50 | 10.65 | 10.80 | 21,819 | +0.30(+2.86%) |
Apr 06, 2017 | 11.00 | 11.05 | 10.40 | 10.50 | 2,584 | +0.05(+0.48%) |
Apr 05, 2017 | 10.88 | 10.88 | 10.30 | 10.45 | 2,618 | +0.30(+2.96%) |
Apr 04, 2017 | 10.27 | 10.55 | 10.15 | 10.15 | 1,193 | -0.40(-3.79%) |
Apr 03, 2017 | 10.70 | 10.80 | 10.30 | 10.55 | 3,562 | -0.05(-0.47%) |
Mar 31, 2017 | 10.50 | 10.80 | 10.16 | 10.60 | 5,517 | +0.15(+1.44%) |
Mar 30, 2017 | 10.30 | 10.50 | 10.00 | 10.45 | 7,231 | +0.40(+3.98%) |
Mar 29, 2017 | 10.15 | 10.15 | 9.400 | 10.05 | 7,333 | -0.40(-3.83%) |
Mar 28, 2017 | 10.60 | 10.85 | 10.38 | 10.45 | 11,390 | +0.05(+0.48%) |
Mar 27, 2017 | 10.75 | 10.90 | 10.20 | 10.40 | 5,446 | -0.35(-3.26%) |
Mar 24, 2017 | 10.70 | 10.90 | 10.10 | 10.75 | 10,954 | -0.20(-1.83%) |
Mar 23, 2017 | 11.00 | 11.20 | 10.70 | 10.95 | 4,751 | +0.10(+0.92%) |
Mar 22, 2017 | 10.05 | 11.25 | 10.00 | 10.85 | 11,555 | -0.05(-0.46%) |
Mar 21, 2017 | 10.45 | 11.30 | 10.10 | 10.90 | 4,886 | +0.45(+4.31%) |
Mar 20, 2017 | 10.20 | 10.65 | 9.050 | 10.45 | 10,302 | +0.20(+1.95%) |
Mar 17, 2017 | 9.850 | 10.95 | 9.850 | 10.25 | 107,845 | -0.60(-5.53%) |
Mar 16, 2017 | 10.80 | 10.88 | 10.74 | 10.85 | 251,246 | +0.00(+0.00%) |
Mar 15, 2017 | 10.75 | 10.85 | 10.60 | 10.85 | 66,093 | -0.10(-0.91%) |
Mar 14, 2017 | 10.95 | 11.00 | 10.55 | 10.95 | 35,528 | +0.05(+0.46%) |
Mar 13, 2017 | 10.25 | 11.35 | 10.25 | 10.90 | 61,125 | +0.90(+9.00%) |
Mar 10, 2017 | 9.150 | 10.05 | 9.150 | 10.00 | 9,537 | +0.50(+5.26%) |
Mar 09, 2017 | 9.450 | 9.750 | 9.450 | 9.500 | 3,608 | +0.00(+0.00%) |
Mar 08, 2017 | 9.750 | 9.750 | 9.250 | 9.500 | 3,296 | +0.45(+4.97%) |
Mar 07, 2017 | 8.400 | 9.100 | 8.400 | 9.050 | 10,334 | +0.00(+0.00%) |
Mar 03, 2017 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) | |
Mar 02, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 636 | +0.00(+0.00%) |
Mar 01, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 623 | +0.00(+0.00%) |
Feb 28, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 794 | +0.10(+1.12%) |
Feb 27, 2017 | 8.750 | 9.000 | 8.750 | 8.950 | 1,836 | +0.60(+7.19%) |
Feb 23, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.30(-3.47%) | |
Feb 22, 2017 | 8.500 | 9.050 | 8.500 | 8.650 | 1,621 | -0.40(-4.42%) |
Feb 21, 2017 | 9.350 | 9.400 | 8.850 | 9.050 | 5,036 | -0.20(-2.16%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.50(+5.71%) | |
Feb 15, 2017 | 8.750 | 8.750 | 8.750 | 0 | -0.20(-2.23%) | |
Feb 14, 2017 | 8.600 | 8.950 | 8.400 | 8.950 | 1,063 | +0.45(+5.29%) |
Feb 10, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.35(+4.29%) | |
Feb 09, 2017 | 8.200 | 8.500 | 8.150 | 8.150 | 2,369 | +0.00(+0.00%) |
Feb 08, 2017 | 8.000 | 8.350 | 8.000 | 8.150 | 9,108 | +0.15(+1.88%) |
Feb 07, 2017 | 8.150 | 8.200 | 7.825 | 8.000 | 17,537 | -0.15(-1.84%) |
Feb 06, 2017 | 8.100 | 8.200 | 8.100 | 8.150 | 2,541 | -0.05(-0.61%) |
Feb 03, 2017 | 8.100 | 8.300 | 8.100 | 8.200 | 2,722 | +0.05(+0.61%) |
Feb 02, 2017 | 8.150 | 8.250 | 8.125 | 8.150 | 4,627 | -0.05(-0.61%) |
Feb 01, 2017 | 7.950 | 8.200 | 7.950 | 8.200 | 9,842 | +0.30(+3.80%) |
Jan 31, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 1,920 | +0.25(+3.27%) |
Jan 30, 2017 | 7.742 | 7.742 | 7.600 | 7.650 | 809 | -0.05(-0.65%) |
Jan 27, 2017 | 7.500 | 7.750 | 7.500 | 7.700 | 3,646 | +0.20(+2.67%) |
Jan 26, 2017 | 7.500 | 7.550 | 7.500 | 7.500 | 1,507 | +0.00(+0.00%) |
Jan 25, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 402 | -0.06(-0.79%) |
Jan 24, 2017 | 7.500 | 7.600 | 7.450 | 7.560 | 5,425 | +0.06(+0.80%) |
Jan 23, 2017 | 7.500 | 7.550 | 7.400 | 7.500 | 15,089 | +0.00(+0.00%) |
Jan 20, 2017 | 7.400 | 7.500 | 7.400 | 7.500 | 27,304 | +0.20(+2.74%) |
Jan 19, 2017 | 7.500 | 7.700 | 7.300 | 7.300 | 42,793 | -0.15(-2.01%) |
Jan 18, 2017 | 7.500 | 7.800 | 7.450 | 7.450 | 4,270 | -0.05(-0.67%) |
Jan 17, 2017 | 7.400 | 7.600 | 7.400 | 7.500 | 2,400 | -0.05(-0.66%) |
Jan 12, 2017 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) | |
Jan 11, 2017 | 7.550 | 7.550 | 7.300 | 7.350 | 1,400 | -0.15(-2.00%) |
Jan 10, 2017 | 7.500 | 7.700 | 7.500 | 7.500 | 23,550 | -0.50(-6.25%) |
Jan 09, 2017 | 7.950 | 8.000 | 7.505 | 8.000 | 5,250 | +0.10(+1.27%) |
Jan 06, 2017 | 8.100 | 8.100 | 7.900 | 7.900 | 641 | -0.07(-0.88%) |
Jan 05, 2017 | 8.200 | 8.200 | 7.500 | 7.970 | 13,573 | +0.12(+1.53%) |
Jan 04, 2017 | 8.400 | 8.400 | 7.850 | 7.850 | 15,335 | -0.15(-1.88%) |
Jan 03, 2017 | 7.750 | 8.000 | 7.271 | 8.000 | 25,914 | -0.45(-5.33%) |
Dec 30, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.35(+4.32%) |