Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.12 | 10.35 | 9.834 | 10.01 | 2,824,786 | -0.03(-0.32%) |
Apr 27, 2017 | 9.230 | 10.12 | 9.230 | 10.04 | 4,583,281 | +1.04(+11.53%) |
Apr 26, 2017 | 9.253 | 9.326 | 8.983 | 9.006 | 1,778,236 | -0.29(-3.10%) |
Apr 25, 2017 | 9.230 | 9.418 | 9.125 | 9.294 | 1,616,692 | +0.07(+0.79%) |
Apr 24, 2017 | 8.951 | 9.285 | 8.884 | 9.221 | 2,103,832 | +0.38(+4.29%) |
Apr 21, 2017 | 8.517 | 8.942 | 8.517 | 8.841 | 1,595,472 | +0.32(+3.81%) |
Apr 20, 2017 | 8.325 | 8.563 | 8.261 | 8.517 | 1,275,473 | +0.26(+3.10%) |
Apr 19, 2017 | 8.498 | 8.498 | 8.178 | 8.261 | 1,465,076 | -0.17(-2.06%) |
Apr 18, 2017 | 8.270 | 8.553 | 8.187 | 8.434 | 1,433,956 | +0.12(+1.43%) |
Apr 17, 2017 | 8.105 | 8.315 | 8.046 | 8.315 | 1,508,787 | +0.23(+2.89%) |
Apr 13, 2017 | 8.091 | 8.297 | 8.017 | 8.082 | 1,411,606 | -0.01(-0.11%) |
Apr 12, 2017 | 8.256 | 8.471 | 8.041 | 8.091 | 1,491,423 | -0.16(-1.89%) |
Apr 11, 2017 | 8.265 | 8.361 | 8.059 | 8.247 | 2,378,653 | -0.05(-0.55%) |
Apr 10, 2017 | 8.192 | 8.439 | 8.151 | 8.293 | 1,110,285 | +0.14(+1.74%) |
Apr 07, 2017 | 8.183 | 8.361 | 8.046 | 8.151 | 1,947,806 | -0.02(-0.28%) |
Apr 06, 2017 | 8.475 | 8.521 | 8.078 | 8.174 | 2,698,525 | -0.25(-2.93%) |
Apr 05, 2017 | 9.043 | 9.226 | 8.315 | 8.421 | 2,919,757 | -0.64(-7.07%) |
Apr 04, 2017 | 9.130 | 9.226 | 8.983 | 9.061 | 1,372,526 | -0.05(-0.55%) |
Apr 03, 2017 | 9.125 | 9.285 | 8.924 | 9.111 | 1,432,651 | -0.07(-0.80%) |
Mar 31, 2017 | 9.093 | 9.317 | 9.052 | 9.184 | 1,591,220 | +0.09(+1.01%) |
Mar 30, 2017 | 9.235 | 9.308 | 9.056 | 9.093 | 1,255,296 | -0.17(-1.83%) |
Mar 29, 2017 | 8.896 | 9.331 | 8.873 | 9.262 | 1,676,525 | +0.37(+4.11%) |
Mar 28, 2017 | 9.015 | 9.134 | 8.754 | 8.896 | 2,009,390 | -0.07(-0.82%) |
Mar 27, 2017 | 8.677 | 9.043 | 8.636 | 8.969 | 1,037,116 | +0.20(+2.24%) |
Mar 24, 2017 | 8.905 | 8.947 | 8.764 | 8.773 | 1,103,208 | -0.12(-1.39%) |
Mar 23, 2017 | 8.919 | 9.098 | 8.855 | 8.896 | 1,002,721 | -0.03(-0.36%) |
Mar 22, 2017 | 8.915 | 9.125 | 8.782 | 8.928 | 1,047,358 | -0.04(-0.41%) |
Mar 21, 2017 | 9.463 | 9.610 | 8.892 | 8.965 | 1,675,637 | -0.45(-4.81%) |
Mar 20, 2017 | 9.239 | 9.486 | 9.196 | 9.418 | 1,329,403 | +0.20(+2.13%) |
Mar 17, 2017 | 9.701 | 9.742 | 9.095 | 9.221 | 2,855,954 | -0.42(-4.32%) |
Mar 16, 2017 | 9.541 | 9.829 | 9.450 | 9.637 | 1,228,164 | +0.11(+1.10%) |
Mar 15, 2017 | 9.271 | 9.591 | 9.148 | 9.532 | 2,118,137 | +0.27(+2.96%) |
Mar 14, 2017 | 9.468 | 9.468 | 9.157 | 9.258 | 1,712,866 | -0.34(-3.57%) |
Mar 13, 2017 | 9.756 | 9.427 | 9.601 | 978,667 | +0.08(+0.86%) | |
Mar 10, 2017 | 9.633 | 9.710 | 9.349 | 9.518 | 1,405,696 | -0.04(-0.43%) |
Mar 09, 2017 | 9.683 | 9.756 | 9.381 | 9.559 | 1,076,812 | -0.21(-2.20%) |
Mar 08, 2017 | 9.720 | 10.04 | 9.715 | 9.774 | 1,065,002 | -0.01(-0.14%) |
Mar 07, 2017 | 9.976 | 9.976 | 9.729 | 9.788 | 949,110 | -0.14(-1.38%) |
Mar 06, 2017 | 10.14 | 10.21 | 9.816 | 9.925 | 1,291,630 | -0.27(-2.69%) |
Mar 03, 2017 | 10.27 | 10.37 | 10.12 | 10.20 | 1,523,422 | -0.06(-0.62%) |
Mar 02, 2017 | 10.69 | 10.82 | 10.23 | 10.26 | 1,550,336 | -0.52(-4.79%) |
Mar 01, 2017 | 10.63 | 11.04 | 10.60 | 10.78 | 2,390,739 | +0.30(+2.84%) |
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,782 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.898 | 10.13 | 1,347,186 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,561 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.09 | 10.41 | 1,473,393 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,608 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,520 | +0.04(+0.34%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.04 | 10.90 | 9.820 | 10.55 | 4,868,770 | +0.91(+9.47%) |
Feb 15, 2017 | 9.762 | 9.762 | 9.498 | 9.633 | 1,448,636 | -0.14(-1.46%) |
Feb 14, 2017 | 9.476 | 9.803 | 9.418 | 9.776 | 1,139,846 | +0.20(+2.10%) |
Feb 13, 2017 | 9.668 | 9.825 | 9.516 | 9.574 | 870,835 | -0.08(-0.83%) |
Feb 10, 2017 | 9.838 | 9.838 | 9.447 | 9.655 | 925,714 | -0.04(-0.46%) |
Feb 09, 2017 | 9.856 | 9.964 | 9.615 | 9.700 | 959,138 | -0.07(-0.69%) |
Feb 08, 2017 | 9.507 | 9.820 | 9.297 | 9.767 | 1,448,998 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.574 | 1,446,562 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.610 | 9.650 | 1,288,959 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.905 | 9.642 | 9.785 | 1,156,905 | +0.09(+0.97%) |
Feb 02, 2017 | 9.780 | 9.838 | 9.516 | 9.691 | 1,481,280 | -0.08(-0.78%) |