Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.96 | 12.22 | 11.96 | 12.18 | 59,699 | +0.21(+1.79%) |
Apr 27, 2017 | 11.96 | 12.01 | 11.84 | 11.96 | 55,616 | +0.02(+0.18%) |
Apr 26, 2017 | 11.96 | 12.31 | 11.79 | 11.94 | 57,039 | +0.11(+0.91%) |
Apr 25, 2017 | 11.53 | 12.12 | 11.45 | 11.84 | 183,911 | +0.39(+3.37%) |
Apr 24, 2017 | 10.51 | 11.49 | 10.51 | 11.45 | 158,457 | +1.16(+11.25%) |
Apr 21, 2017 | 9.863 | 10.55 | 9.691 | 10.29 | 86,015 | +0.94(+10.09%) |
Apr 20, 2017 | 9.305 | 9.433 | 9.219 | 9.348 | 36,024 | +0.04(+0.46%) |
Apr 19, 2017 | 9.434 | 9.605 | 9.262 | 9.305 | 53,132 | -0.13(-1.36%) |
Apr 18, 2017 | 9.434 | 9.434 | 9.305 | 9.434 | 34,256 | +0.00(+0.00%) |
Apr 17, 2017 | 9.562 | 9.605 | 9.434 | 9.434 | 7,720 | -0.04(-0.45%) |
Apr 13, 2017 | 9.470 | 9.520 | 9.434 | 9.477 | 6,932 | -0.13(-1.34%) |
Apr 12, 2017 | 9.562 | 9.648 | 9.520 | 9.605 | 10,550 | -0.00(-0.00%) |
Apr 11, 2017 | 9.520 | 9.691 | 9.520 | 9.605 | 7,283 | +0.04(+0.45%) |
Apr 10, 2017 | 9.434 | 9.605 | 9.348 | 9.562 | 27,454 | +0.30(+3.24%) |
Apr 07, 2017 | 9.262 | 9.434 | 9.176 | 9.262 | 19,086 | +0.00(+0.00%) |
Apr 06, 2017 | 9.562 | 9.605 | 9.219 | 9.262 | 72,774 | -0.21(-2.26%) |
Apr 05, 2017 | 9.305 | 9.520 | 9.219 | 9.477 | 71,276 | +0.21(+2.31%) |
Apr 04, 2017 | 9.648 | 9.948 | 9.219 | 9.262 | 26,675 | -0.60(-6.09%) |
Apr 03, 2017 | 9.905 | 9.948 | 9.719 | 9.863 | 56,650 | -0.04(-0.43%) |
Mar 31, 2017 | 9.734 | 9.931 | 9.391 | 9.905 | 68,160 | +0.34(+3.59%) |
Mar 30, 2017 | 9.648 | 9.777 | 9.520 | 9.562 | 6,632 | +0.00(+0.00%) |
Mar 29, 2017 | 9.728 | 9.777 | 9.562 | 9.562 | 8,731 | -0.09(-0.89%) |
Mar 28, 2017 | 9.648 | 9.734 | 9.605 | 9.648 | 8,253 | +0.04(+0.45%) |
Mar 27, 2017 | 9.605 | 9.605 | 9.520 | 9.605 | 9,346 | +0.09(+0.90%) |
Mar 24, 2017 | 9.534 | 9.820 | 9.504 | 9.520 | 11,934 | -0.04(-0.45%) |
Mar 23, 2017 | 9.434 | 9.605 | 9.348 | 9.562 | 6,725 | +0.13(+1.36%) |
Mar 22, 2017 | 9.391 | 9.477 | 8.919 | 9.434 | 11,512 | -0.09(-0.90%) |
Mar 21, 2017 | 9.734 | 9.905 | 9.262 | 9.520 | 81,064 | -0.17(-1.77%) |
Mar 20, 2017 | 9.305 | 9.691 | 9.262 | 9.691 | 49,215 | +0.34(+3.67%) |
Mar 17, 2017 | 9.434 | 9.562 | 9.284 | 9.348 | 65,458 | -0.09(-0.91%) |
Mar 16, 2017 | 9.562 | 9.777 | 9.262 | 9.434 | 11,950 | -0.04(-0.45%) |
Mar 15, 2017 | 9.648 | 9.820 | 9.477 | 9.477 | 19,666 | -0.09(-0.90%) |
Mar 14, 2017 | 9.648 | 9.691 | 9.391 | 9.562 | 11,436 | -0.09(-0.89%) |
Mar 13, 2017 | 9.348 | 9.691 | 9.348 | 9.648 | 22,571 | +0.39(+4.17%) |
Mar 10, 2017 | 9.262 | 9.348 | 9.048 | 9.262 | 62,002 | +0.26(+2.86%) |
Mar 09, 2017 | 8.962 | 9.005 | 8.791 | 9.005 | 62,083 | +0.13(+1.45%) |
Mar 08, 2017 | 9.005 | 9.026 | 8.876 | 8.876 | 7,295 | -0.13(-1.43%) |
Mar 07, 2017 | 8.876 | 9.262 | 8.833 | 9.005 | 31,341 | +0.21(+2.44%) |
Mar 06, 2017 | 9.048 | 9.091 | 8.791 | 8.791 | 28,186 | -0.21(-2.38%) |
Mar 03, 2017 | 9.091 | 9.734 | 9.005 | 9.005 | 11,990 | -0.09(-0.94%) |
Mar 02, 2017 | 9.262 | 9.263 | 9.091 | 9.091 | 34,473 | -0.17(-1.85%) |
Mar 01, 2017 | 9.322 | 9.337 | 9.134 | 9.262 | 27,163 | +0.00(+0.00%) |
Feb 28, 2017 | 9.648 | 9.691 | 9.176 | 9.262 | 35,786 | -0.47(-4.85%) |
Feb 27, 2017 | 9.691 | 9.777 | 9.691 | 9.734 | 13,367 | +0.04(+0.44%) |
Feb 24, 2017 | 9.777 | 9.791 | 9.691 | 9.691 | 12,411 | -0.03(-0.35%) |
Feb 23, 2017 | 9.642 | 9.768 | 9.642 | 9.725 | 10,329 | +0.00(+0.00%) |
Feb 22, 2017 | 9.640 | 9.747 | 9.640 | 9.725 | 22,182 | +0.08(+0.88%) |
Feb 21, 2017 | 9.386 | 9.725 | 9.386 | 9.640 | 35,526 | +0.25(+2.71%) |
Feb 17, 2017 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.732 | 9.812 | 9.386 | 9.386 | 7,828 | -0.08(-0.90%) |
Feb 15, 2017 | 9.428 | 9.853 | 9.428 | 9.471 | 39,203 | -0.04(-0.45%) |
Feb 14, 2017 | 9.513 | 9.598 | 9.471 | 9.513 | 18,699 | +0.08(+0.90%) |
Feb 13, 2017 | 10.07 | 10.07 | 9.386 | 9.428 | 41,770 | -0.51(-5.13%) |
Feb 10, 2017 | 9.878 | 10.07 | 9.810 | 9.938 | 51,408 | +0.13(+1.30%) |
Feb 09, 2017 | 9.471 | 10.15 | 9.471 | 9.810 | 110,210 | +0.30(+3.12%) |
Feb 08, 2017 | 9.640 | 9.640 | 9.386 | 9.513 | 18,919 | +0.00(+0.00%) |
Feb 07, 2017 | 10.02 | 10.02 | 9.513 | 9.513 | 28,233 | -0.30(-3.03%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.717 | 9.810 | 49,390 | -0.30(-2.94%) |
Feb 03, 2017 | 10.23 | 10.32 | 10.11 | 10.11 | 29,548 | -0.17(-1.65%) |
Feb 02, 2017 | 10.53 | 10.54 | 10.15 | 10.28 | 32,808 | -0.34(-3.20%) |