Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.780 | 10.06 | 9.660 | 9.910 | 2,368,188 | +0.19(+1.95%) |
Apr 27, 2017 | 9.780 | 9.830 | 9.490 | 9.720 | 2,108,221 | -0.11(-1.12%) |
Apr 26, 2017 | 9.570 | 9.960 | 9.425 | 9.830 | 2,723,964 | +0.24(+2.50%) |
Apr 25, 2017 | 9.970 | 9.990 | 9.290 | 9.590 | 3,495,995 | -0.53(-5.24%) |
Apr 24, 2017 | 10.29 | 10.39 | 10.11 | 10.12 | 2,004,156 | -0.37(-3.53%) |
Apr 21, 2017 | 10.57 | 10.63 | 10.38 | 10.49 | 1,725,147 | -0.06(-0.57%) |
Apr 20, 2017 | 10.58 | 10.67 | 10.38 | 10.55 | 1,428,085 | +0.02(+0.19%) |
Apr 19, 2017 | 10.74 | 10.84 | 10.27 | 10.53 | 2,325,062 | -0.32(-2.95%) |
Apr 18, 2017 | 10.64 | 10.85 | 10.58 | 10.85 | 2,128,863 | +0.07(+0.65%) |
Apr 17, 2017 | 11.07 | 11.13 | 10.63 | 10.78 | 2,023,523 | -0.25(-2.27%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.02 | 11.03 | 2,278,724 | -0.19(-1.69%) |
Apr 12, 2017 | 11.15 | 11.30 | 10.97 | 11.22 | 1,603,109 | +0.01(+0.09%) |
Apr 11, 2017 | 11.04 | 11.24 | 10.93 | 11.21 | 2,330,058 | +0.35(+3.22%) |
Apr 10, 2017 | 10.80 | 10.92 | 10.62 | 10.86 | 1,387,174 | +0.02(+0.18%) |
Apr 07, 2017 | 11.24 | 11.36 | 10.74 | 10.84 | 1,382,482 | -0.21(-1.90%) |
Apr 06, 2017 | 10.91 | 11.08 | 10.84 | 11.05 | 1,225,079 | +0.09(+0.82%) |
Apr 05, 2017 | 10.69 | 11.07 | 10.69 | 10.96 | 2,040,695 | +0.03(+0.27%) |
Apr 04, 2017 | 10.95 | 10.98 | 10.75 | 10.93 | 2,127,661 | +0.08(+0.74%) |
Apr 03, 2017 | 10.73 | 11.00 | 10.66 | 10.85 | 2,118,430 | +0.14(+1.31%) |
Mar 31, 2017 | 10.83 | 10.91 | 10.62 | 10.71 | 2,190,985 | -0.07(-0.65%) |
Mar 30, 2017 | 10.89 | 11.03 | 10.73 | 10.78 | 2,839,786 | -0.28(-2.53%) |
Mar 29, 2017 | 10.83 | 11.16 | 10.73 | 11.06 | 2,486,182 | +0.20(+1.84%) |
Mar 28, 2017 | 11.26 | 11.28 | 10.62 | 10.86 | 3,606,082 | -0.34(-3.04%) |
Mar 27, 2017 | 11.42 | 11.42 | 10.94 | 11.20 | 2,713,184 | +0.06(+0.54%) |
Mar 24, 2017 | 11.09 | 11.32 | 10.98 | 11.14 | 2,361,644 | +0.00(+0.00%) |
Mar 23, 2017 | 11.30 | 11.45 | 10.94 | 11.14 | 2,953,341 | -0.13(-1.15%) |
Mar 22, 2017 | 11.23 | 11.43 | 11.08 | 11.27 | 2,647,813 | +0.13(+1.17%) |
Mar 21, 2017 | 10.98 | 11.39 | 10.96 | 11.14 | 2,979,480 | +0.22(+2.01%) |
Mar 20, 2017 | 10.86 | 11.09 | 10.62 | 10.92 | 3,363,437 | +0.17(+1.58%) |
Mar 17, 2017 | 10.37 | 10.87 | 10.31 | 10.75 | 11,008,030 | +0.44(+4.27%) |
Mar 16, 2017 | 10.48 | 10.53 | 9.940 | 10.31 | 4,268,342 | +0.06(+0.59%) |
Mar 15, 2017 | 9.170 | 10.29 | 8.930 | 10.25 | 5,653,832 | +1.23(+13.64%) |
Mar 14, 2017 | 9.700 | 9.700 | 9.000 | 9.020 | 4,977,119 | -0.75(-7.68%) |
Mar 13, 2017 | 9.440 | 9.880 | 9.115 | 9.770 | 5,450,857 | +0.30(+3.17%) |
Mar 10, 2017 | 9.270 | 9.550 | 9.120 | 9.470 | 3,046,971 | +0.36(+3.95%) |
Mar 09, 2017 | 9.280 | 9.340 | 9.080 | 9.110 | 2,690,535 | -0.18(-1.94%) |
Mar 08, 2017 | 9.190 | 9.390 | 9.100 | 9.290 | 2,633,998 | +0.21(+2.31%) |
Mar 07, 2017 | 9.060 | 9.375 | 8.850 | 9.080 | 2,603,156 | -0.08(-0.87%) |
Mar 06, 2017 | 9.800 | 9.850 | 9.070 | 9.160 | 3,691,939 | -0.66(-6.72%) |
Mar 03, 2017 | 9.540 | 9.940 | 9.250 | 9.820 | 4,032,464 | +0.32(+3.37%) |
Mar 02, 2017 | 10.10 | 10.27 | 9.460 | 9.500 | 3,412,907 | -0.83(-8.03%) |
Mar 01, 2017 | 9.920 | 10.41 | 9.790 | 10.33 | 3,566,065 | +0.22(+2.18%) |
Feb 28, 2017 | 9.970 | 10.42 | 9.950 | 10.11 | 2,746,897 | +0.32(+3.27%) |
Feb 27, 2017 | 10.85 | 10.97 | 9.760 | 9.790 | 4,728,527 | -1.08(-9.94%) |
Feb 24, 2017 | 11.74 | 11.74 | 10.85 | 10.87 | 2,852,656 | -0.75(-6.45%) |
Feb 23, 2017 | 11.55 | 11.70 | 11.46 | 11.62 | 2,937,299 | +0.28(+2.47%) |
Feb 22, 2017 | 11.28 | 11.62 | 11.05 | 11.34 | 2,594,863 | -0.01(-0.09%) |
Feb 21, 2017 | 11.16 | 11.56 | 11.05 | 11.35 | 1,702,956 | +0.04(+0.35%) |
Feb 17, 2017 | 11.31 | 11.31 | 11.31 | 0 | -0.32(-2.75%) | |
Feb 16, 2017 | 11.38 | 11.77 | 11.38 | 11.63 | 2,460,934 | +0.32(+2.83%) |
Feb 15, 2017 | 11.46 | 11.58 | 11.30 | 11.31 | 2,367,544 | -0.39(-3.33%) |
Feb 14, 2017 | 11.71 | 11.85 | 11.43 | 11.70 | 1,981,129 | +0.21(+1.83%) |
Feb 13, 2017 | 11.55 | 11.59 | 11.36 | 11.49 | 1,811,249 | -0.18(-1.54%) |
Feb 10, 2017 | 11.55 | 11.86 | 11.41 | 11.67 | 2,622,143 | +0.00(+0.00%) |
Feb 09, 2017 | 12.10 | 12.16 | 11.65 | 11.67 | 3,157,283 | -0.40(-3.31%) |
Feb 08, 2017 | 11.97 | 12.16 | 11.89 | 12.07 | 3,848,387 | -0.03(-0.25%) |
Feb 07, 2017 | 12.22 | 12.53 | 11.92 | 12.10 | 3,881,740 | -0.30(-2.42%) |
Feb 06, 2017 | 11.13 | 12.42 | 11.11 | 12.40 | 4,546,317 | +1.47(+13.45%) |
Feb 03, 2017 | 11.01 | 11.03 | 10.79 | 10.93 | 1,929,115 | -0.13(-1.18%) |
Feb 02, 2017 | 10.98 | 11.22 | 10.90 | 11.06 | 1,564,789 | +0.34(+3.17%) |