Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.28 | 10.31 | 9.890 | 9.920 | 1,368,609 | -0.32(-3.13%) |
Apr 27, 2017 | 10.00 | 10.24 | 9.930 | 10.24 | 2,287,755 | +0.26(+2.61%) |
Apr 26, 2017 | 10.14 | 10.17 | 9.960 | 9.980 | 1,034,817 | -0.16(-1.58%) |
Apr 25, 2017 | 10.27 | 10.27 | 10.13 | 10.14 | 1,082,263 | -0.04(-0.39%) |
Apr 24, 2017 | 9.790 | 10.25 | 9.710 | 10.18 | 2,373,426 | +0.55(+5.71%) |
Apr 21, 2017 | 9.630 | 9.860 | 9.569 | 9.630 | 1,636,390 | -0.09(-0.93%) |
Apr 20, 2017 | 9.600 | 9.770 | 9.540 | 9.720 | 936,509 | +0.18(+1.89%) |
Apr 19, 2017 | 9.670 | 9.740 | 9.520 | 9.540 | 1,370,553 | -0.05(-0.52%) |
Apr 18, 2017 | 9.650 | 9.730 | 9.523 | 9.590 | 1,239,781 | -0.16(-1.64%) |
Apr 17, 2017 | 9.480 | 9.770 | 9.450 | 9.750 | 1,518,695 | +0.30(+3.17%) |
Apr 13, 2017 | 9.420 | 9.670 | 9.360 | 9.450 | 1,458,466 | +0.10(+1.07%) |
Apr 12, 2017 | 9.480 | 9.540 | 9.320 | 9.350 | 961,439 | -0.16(-1.68%) |
Apr 11, 2017 | 9.620 | 9.710 | 9.490 | 9.510 | 1,433,366 | -0.13(-1.35%) |
Apr 10, 2017 | 9.850 | 9.866 | 9.510 | 9.640 | 1,551,858 | -0.23(-2.33%) |
Apr 07, 2017 | 9.900 | 9.930 | 9.785 | 9.870 | 2,418,960 | -0.06(-0.60%) |
Apr 06, 2017 | 9.630 | 9.940 | 9.580 | 9.930 | 2,970,808 | +0.30(+3.12%) |
Apr 05, 2017 | 10.34 | 10.45 | 9.620 | 9.630 | 2,746,431 | -0.67(-6.50%) |
Apr 04, 2017 | 10.12 | 10.31 | 10.00 | 10.30 | 2,507,998 | +0.15(+1.48%) |
Apr 03, 2017 | 10.25 | 10.28 | 10.05 | 10.15 | 1,593,877 | -0.08(-0.78%) |
Mar 31, 2017 | 10.38 | 10.43 | 10.22 | 10.23 | 1,497,672 | -0.17(-1.63%) |
Mar 30, 2017 | 10.39 | 10.50 | 10.33 | 10.40 | 1,474,506 | -0.02(-0.19%) |
Mar 29, 2017 | 10.55 | 10.58 | 10.36 | 10.42 | 2,608,905 | -0.17(-1.61%) |
Mar 28, 2017 | 10.80 | 10.81 | 10.58 | 10.59 | 2,087,467 | -0.29(-2.67%) |
Mar 27, 2017 | 10.59 | 10.92 | 10.58 | 10.88 | 941,918 | +0.03(+0.28%) |
Mar 24, 2017 | 10.90 | 11.05 | 10.71 | 10.85 | 1,951,996 | -0.01(-0.09%) |
Mar 23, 2017 | 10.69 | 10.97 | 10.61 | 10.86 | 1,448,465 | +0.17(+1.59%) |
Mar 22, 2017 | 10.49 | 10.70 | 10.45 | 10.69 | 1,466,899 | +0.19(+1.81%) |
Mar 21, 2017 | 11.04 | 11.15 | 10.50 | 10.50 | 2,864,622 | -0.41(-3.76%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.90 | 10.91 | 1,134,078 | -0.22(-1.98%) |
Mar 17, 2017 | 11.19 | 11.41 | 11.12 | 11.13 | 2,067,691 | -0.07(-0.62%) |
Mar 16, 2017 | 11.10 | 11.51 | 10.96 | 11.20 | 3,700,860 | +0.85(+8.21%) |
Mar 15, 2017 | 10.23 | 10.36 | 10.20 | 10.35 | 1,111,215 | +0.17(+1.67%) |
Mar 14, 2017 | 10.30 | 10.35 | 10.14 | 10.18 | 1,172,394 | -0.17(-1.64%) |
Mar 13, 2017 | 10.46 | 10.58 | 10.33 | 10.35 | 1,103,446 | -0.13(-1.24%) |
Mar 10, 2017 | 10.54 | 10.59 | 10.39 | 10.48 | 1,280,879 | -0.01(-0.10%) |
Mar 09, 2017 | 10.64 | 10.65 | 10.32 | 10.49 | 1,508,012 | -0.15(-1.41%) |
Mar 08, 2017 | 10.71 | 10.90 | 10.60 | 10.64 | 1,417,367 | -0.05(-0.47%) |
Mar 07, 2017 | 10.78 | 10.85 | 10.61 | 10.69 | 1,626,494 | -0.13(-1.20%) |
Mar 06, 2017 | 10.74 | 10.84 | 10.69 | 10.82 | 1,180,647 | -0.07(-0.64%) |
Mar 03, 2017 | 10.77 | 10.90 | 10.68 | 10.89 | 1,653,635 | +0.12(+1.11%) |
Mar 02, 2017 | 10.90 | 10.92 | 10.75 | 10.77 | 1,196,265 | -0.15(-1.37%) |
Mar 01, 2017 | 11.01 | 11.12 | 10.87 | 10.92 | 1,615,501 | +0.07(+0.65%) |
Feb 28, 2017 | 11.02 | 11.02 | 10.78 | 10.85 | 2,097,413 | -0.20(-1.81%) |
Feb 27, 2017 | 10.87 | 11.05 | 10.82 | 11.05 | 2,172,245 | +0.18(+1.66%) |
Feb 24, 2017 | 10.82 | 11.08 | 10.82 | 10.87 | 1,385,220 | -0.16(-1.45%) |
Feb 23, 2017 | 11.24 | 11.24 | 10.81 | 11.03 | 2,641,351 | -0.17(-1.52%) |
Feb 22, 2017 | 11.29 | 11.32 | 11.06 | 11.20 | 2,106,804 | -0.10(-0.88%) |
Feb 21, 2017 | 11.35 | 11.52 | 11.28 | 11.30 | 2,088,610 | -0.06(-0.53%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.09(-0.79%) | |
Feb 16, 2017 | 11.45 | 11.91 | 11.31 | 11.45 | 4,309,645 | -0.30(-2.55%) |
Feb 15, 2017 | 12.30 | 12.30 | 11.73 | 11.75 | 3,924,000 | -0.58(-4.70%) |
Feb 14, 2017 | 11.98 | 12.38 | 11.87 | 12.33 | 5,204,814 | +0.23(+1.90%) |
Feb 13, 2017 | 11.94 | 12.50 | 11.55 | 12.10 | 6,173,442 | +0.14(+1.17%) |
Feb 10, 2017 | 10.99 | 12.30 | 10.93 | 11.96 | 16,639,335 | +2.56(+27.23%) |
Feb 09, 2017 | 9.140 | 9.460 | 9.140 | 9.400 | 5,212,231 | +0.22(+2.40%) |
Feb 08, 2017 | 9.240 | 9.250 | 9.040 | 9.180 | 2,527,329 | -0.12(-1.29%) |
Feb 07, 2017 | 9.360 | 9.500 | 9.250 | 9.300 | 3,176,012 | -0.04(-0.43%) |
Feb 06, 2017 | 9.290 | 9.400 | 9.110 | 9.340 | 2,677,191 | -0.03(-0.32%) |
Feb 03, 2017 | 9.120 | 9.395 | 9.030 | 9.370 | 3,043,922 | +0.36(+4.00%) |
Feb 02, 2017 | 9.000 | 9.030 | 8.845 | 9.010 | 2,158,613 | +0.00(+0.00%) |