Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.36 | 13.92 | 13.00 | 13.18 | 2,482,892 | -0.05(-0.38%) |
Apr 27, 2017 | 12.60 | 13.49 | 12.55 | 13.23 | 4,809,312 | +0.73(+5.84%) |
Apr 26, 2017 | 11.94 | 13.92 | 11.08 | 12.50 | 20,882,590 | +3.13(+33.40%) |
Apr 25, 2017 | 9.380 | 9.530 | 9.340 | 9.370 | 531,452 | +0.06(+0.64%) |
Apr 24, 2017 | 9.200 | 9.400 | 9.160 | 9.310 | 171,636 | +0.21(+2.31%) |
Apr 21, 2017 | 9.110 | 9.290 | 9.030 | 9.100 | 182,335 | -0.03(-0.33%) |
Apr 20, 2017 | 9.140 | 9.220 | 9.050 | 9.130 | 142,171 | +0.01(+0.11%) |
Apr 19, 2017 | 9.110 | 9.200 | 9.030 | 9.120 | 148,699 | +0.03(+0.33%) |
Apr 18, 2017 | 9.040 | 9.120 | 9.000 | 9.090 | 129,858 | +0.03(+0.33%) |
Apr 17, 2017 | 9.060 | 9.130 | 9.020 | 9.060 | 100,697 | -0.01(-0.11%) |
Apr 13, 2017 | 9.090 | 9.240 | 9.050 | 9.070 | 89,155 | -0.03(-0.33%) |
Apr 12, 2017 | 9.170 | 9.240 | 9.080 | 9.100 | 90,470 | -0.09(-0.98%) |
Apr 11, 2017 | 9.230 | 9.290 | 9.076 | 9.190 | 104,183 | -0.06(-0.65%) |
Apr 10, 2017 | 9.180 | 9.380 | 9.170 | 9.250 | 170,789 | +0.07(+0.76%) |
Apr 07, 2017 | 9.130 | 9.190 | 9.020 | 9.180 | 220,417 | +0.03(+0.33%) |
Apr 06, 2017 | 9.100 | 9.170 | 8.830 | 9.150 | 202,911 | +0.06(+0.66%) |
Apr 05, 2017 | 8.840 | 9.180 | 8.760 | 9.090 | 334,142 | +0.29(+3.30%) |
Apr 04, 2017 | 8.960 | 9.020 | 8.700 | 8.800 | 291,402 | -0.17(-1.90%) |
Apr 03, 2017 | 9.210 | 9.240 | 8.940 | 8.970 | 317,323 | -0.23(-2.50%) |
Mar 31, 2017 | 9.210 | 9.290 | 9.180 | 9.200 | 111,687 | -0.03(-0.33%) |
Mar 30, 2017 | 9.160 | 9.250 | 9.050 | 9.230 | 201,653 | +0.09(+0.98%) |
Mar 29, 2017 | 9.170 | 9.210 | 9.100 | 9.140 | 113,783 | -0.02(-0.22%) |
Mar 28, 2017 | 9.280 | 9.298 | 9.000 | 9.160 | 148,439 | -0.07(-0.76%) |
Mar 27, 2017 | 9.030 | 9.250 | 9.030 | 9.230 | 122,034 | +0.12(+1.32%) |
Mar 24, 2017 | 9.140 | 9.380 | 9.050 | 9.110 | 162,077 | +0.01(+0.11%) |
Mar 23, 2017 | 9.100 | 9.220 | 9.020 | 9.100 | 141,870 | -0.03(-0.33%) |
Mar 22, 2017 | 8.940 | 9.160 | 8.920 | 9.130 | 144,825 | +0.17(+1.90%) |
Mar 21, 2017 | 9.290 | 9.310 | 8.852 | 8.960 | 340,391 | -0.30(-3.24%) |
Mar 20, 2017 | 9.270 | 9.350 | 9.130 | 9.260 | 119,271 | +0.00(+0.00%) |
Mar 17, 2017 | 9.240 | 9.370 | 9.160 | 9.260 | 203,260 | -0.05(-0.54%) |
Mar 16, 2017 | 9.320 | 9.540 | 9.130 | 9.310 | 157,653 | +0.03(+0.32%) |
Mar 15, 2017 | 9.160 | 9.450 | 9.100 | 9.280 | 198,664 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.140 | 267,462 | -0.17(-1.83%) |
Mar 13, 2017 | 9.260 | 9.400 | 9.220 | 9.310 | 427,554 | +0.03(+0.32%) |
Mar 10, 2017 | 9.360 | 9.440 | 9.100 | 9.280 | 363,626 | +0.02(+0.22%) |
Mar 09, 2017 | 9.020 | 9.320 | 8.960 | 9.260 | 301,001 | +0.30(+3.35%) |
Mar 08, 2017 | 9.080 | 9.110 | 8.650 | 8.960 | 384,291 | +0.02(+0.22%) |
Mar 07, 2017 | 9.800 | 9.820 | 8.580 | 8.940 | 1,329,979 | -1.31(-12.78%) |
Mar 06, 2017 | 10.11 | 10.30 | 10.00 | 10.25 | 445,607 | +0.02(+0.20%) |
Mar 03, 2017 | 10.17 | 10.27 | 10.00 | 10.23 | 190,708 | +0.10(+0.99%) |
Mar 02, 2017 | 10.15 | 10.55 | 9.990 | 10.13 | 251,446 | -0.07(-0.69%) |
Mar 01, 2017 | 10.18 | 10.25 | 9.940 | 10.20 | 232,574 | +0.18(+1.80%) |
Feb 28, 2017 | 10.20 | 10.24 | 9.950 | 10.02 | 219,214 | -0.13(-1.28%) |
Feb 27, 2017 | 9.910 | 10.24 | 9.910 | 10.15 | 229,246 | +0.21(+2.11%) |
Feb 24, 2017 | 9.850 | 9.980 | 9.775 | 9.940 | 130,424 | +0.01(+0.10%) |
Feb 23, 2017 | 9.990 | 10.00 | 9.780 | 9.930 | 130,826 | -0.08(-0.80%) |
Feb 22, 2017 | 10.13 | 10.15 | 9.955 | 10.01 | 120,337 | -0.13(-1.28%) |
Feb 21, 2017 | 10.27 | 10.46 | 9.930 | 10.14 | 167,277 | -0.26(-2.50%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.11(-1.05%) | |
Feb 16, 2017 | 10.46 | 10.60 | 10.22 | 10.51 | 228,104 | +0.09(+0.86%) |
Feb 15, 2017 | 10.26 | 10.70 | 10.17 | 10.42 | 487,918 | +0.28(+2.76%) |
Feb 14, 2017 | 10.11 | 10.24 | 10.01 | 10.14 | 249,864 | +0.13(+1.30%) |
Feb 13, 2017 | 9.950 | 10.23 | 9.820 | 10.01 | 500,410 | +0.15(+1.52%) |
Feb 10, 2017 | 9.850 | 9.990 | 9.630 | 9.860 | 136,241 | +0.02(+0.20%) |
Feb 09, 2017 | 9.740 | 9.890 | 9.660 | 9.840 | 132,295 | +0.15(+1.55%) |
Feb 08, 2017 | 9.810 | 9.810 | 9.600 | 9.690 | 120,128 | -0.19(-1.92%) |
Feb 07, 2017 | 10.00 | 10.07 | 9.780 | 9.880 | 163,060 | -0.13(-1.30%) |
Feb 06, 2017 | 9.970 | 10.09 | 9.910 | 10.01 | 286,747 | +0.01(+0.10%) |
Feb 03, 2017 | 9.750 | 10.00 | 9.670 | 10.00 | 95,567 | +0.34(+3.52%) |
Feb 02, 2017 | 9.860 | 9.860 | 9.510 | 9.660 | 189,860 | -0.25(-2.52%) |