Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.02 | 10.09 | 9.975 | 10.00 | 2,363,168 | -0.01(-0.10%) |
Apr 27, 2017 | 9.980 | 10.10 | 9.954 | 10.01 | 1,633,429 | +0.05(+0.50%) |
Apr 26, 2017 | 10.17 | 10.19 | 9.940 | 9.960 | 2,793,335 | -0.22(-2.16%) |
Apr 25, 2017 | 10.11 | 10.37 | 10.07 | 10.18 | 3,738,402 | +0.15(+1.50%) |
Apr 24, 2017 | 10.04 | 10.08 | 9.910 | 10.03 | 3,702,205 | +0.13(+1.31%) |
Apr 21, 2017 | 9.990 | 10.03 | 9.880 | 9.900 | 2,431,410 | -0.07(-0.70%) |
Apr 20, 2017 | 9.860 | 10.06 | 9.820 | 9.970 | 2,455,166 | +0.17(+1.73%) |
Apr 19, 2017 | 9.920 | 9.980 | 9.760 | 9.800 | 2,370,424 | -0.04(-0.41%) |
Apr 18, 2017 | 9.670 | 9.860 | 9.630 | 9.840 | 3,233,031 | +0.17(+1.76%) |
Apr 17, 2017 | 9.650 | 9.710 | 9.530 | 9.670 | 2,282,132 | +0.03(+0.31%) |
Apr 13, 2017 | 9.700 | 9.750 | 9.510 | 9.640 | 5,351,197 | +0.17(+1.80%) |
Apr 12, 2017 | 9.820 | 9.860 | 9.460 | 9.470 | 4,052,864 | -0.36(-3.66%) |
Apr 11, 2017 | 9.910 | 9.980 | 9.740 | 9.830 | 2,959,769 | -0.12(-1.21%) |
Apr 10, 2017 | 10.08 | 9.840 | 9.950 | 2,275,721 | -0.11(-1.09%) | |
Apr 07, 2017 | 10.19 | 10.21 | 10.02 | 10.06 | 2,987,328 | -0.20(-1.95%) |
Apr 06, 2017 | 9.920 | 10.28 | 9.920 | 10.26 | 3,373,479 | +0.34(+3.43%) |
Apr 05, 2017 | 10.32 | 10.36 | 9.920 | 9.920 | 3,519,300 | -0.40(-3.88%) |
Apr 04, 2017 | 10.32 | 10.43 | 10.29 | 10.32 | 2,570,789 | -0.03(-0.29%) |
Apr 03, 2017 | 10.71 | 10.75 | 10.32 | 10.35 | 4,789,409 | -0.37(-3.45%) |
Mar 31, 2017 | 10.78 | 10.79 | 10.63 | 10.72 | 2,757,932 | -0.08(-0.74%) |
Mar 30, 2017 | 10.83 | 10.90 | 10.72 | 10.80 | 3,181,429 | -0.05(-0.46%) |
Mar 29, 2017 | 11.12 | 11.15 | 10.64 | 10.85 | 6,887,823 | +0.02(+0.18%) |
Mar 28, 2017 | 10.88 | 11.09 | 10.78 | 10.83 | 4,802,050 | -0.06(-0.55%) |
Mar 27, 2017 | 10.57 | 11.03 | 10.41 | 10.89 | 4,647,219 | +0.17(+1.59%) |
Mar 24, 2017 | 10.81 | 10.89 | 10.60 | 10.72 | 3,774,026 | -0.06(-0.56%) |
Mar 23, 2017 | 10.78 | 10.92 | 10.68 | 10.78 | 3,696,897 | -0.03(-0.28%) |
Mar 22, 2017 | 10.26 | 10.86 | 10.26 | 10.81 | 3,685,325 | +0.19(+1.79%) |
Mar 21, 2017 | 10.85 | 10.95 | 10.62 | 10.62 | 3,615,451 | -0.16(-1.48%) |
Mar 20, 2017 | 10.70 | 10.99 | 10.59 | 10.78 | 5,166,231 | +0.08(+0.75%) |
Mar 17, 2017 | 10.21 | 10.75 | 10.20 | 10.70 | 8,401,678 | +0.50(+4.90%) |
Mar 16, 2017 | 10.03 | 10.35 | 10.03 | 10.20 | 7,031,356 | +0.30(+3.03%) |
Mar 15, 2017 | 9.710 | 10.02 | 9.700 | 9.900 | 4,359,972 | +0.26(+2.70%) |
Mar 14, 2017 | 9.800 | 9.830 | 9.520 | 9.640 | 4,008,430 | -0.01(-0.10%) |
Mar 13, 2017 | 9.670 | 9.810 | 9.550 | 9.650 | 2,398,940 | -0.03(-0.31%) |
Mar 10, 2017 | 9.800 | 9.890 | 9.650 | 9.680 | 2,277,959 | -0.04(-0.41%) |
Mar 09, 2017 | 9.680 | 9.790 | 9.640 | 9.720 | 1,988,791 | -0.01(-0.10%) |
Mar 08, 2017 | 9.870 | 9.970 | 9.730 | 9.730 | 2,706,579 | -0.12(-1.22%) |
Mar 07, 2017 | 9.910 | 9.985 | 9.660 | 9.850 | 2,107,825 | -0.10(-1.01%) |
Mar 06, 2017 | 9.770 | 10.01 | 9.745 | 9.950 | 3,352,359 | +0.06(+0.61%) |
Mar 03, 2017 | 9.670 | 9.930 | 9.620 | 9.890 | 3,709,157 | +0.11(+1.12%) |
Mar 02, 2017 | 10.00 | 10.06 | 9.475 | 9.780 | 7,652,691 | -0.26(-2.59%) |
Mar 01, 2017 | 10.21 | 10.21 | 9.950 | 10.04 | 6,963,483 | +0.02(+0.20%) |
Feb 28, 2017 | 10.01 | 10.21 | 9.950 | 10.02 | 16,013,177 | +0.04(+0.40%) |
Feb 27, 2017 | 10.48 | 10.50 | 9.980 | 9.980 | 10,499,402 | -0.46(-4.41%) |
Feb 24, 2017 | 10.22 | 10.48 | 10.12 | 10.44 | 2,181,866 | +0.12(+1.16%) |
Feb 23, 2017 | 10.55 | 10.56 | 10.17 | 10.32 | 2,514,068 | -0.20(-1.90%) |
Feb 22, 2017 | 10.69 | 10.80 | 10.46 | 10.52 | 1,937,131 | -0.22(-2.05%) |
Feb 21, 2017 | 10.66 | 10.86 | 10.62 | 10.74 | 2,106,598 | +0.03(+0.28%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 10.76 | 10.84 | 10.58 | 10.70 | 4,507,803 | -0.06(-0.56%) |
Feb 15, 2017 | 10.62 | 10.89 | 10.60 | 10.76 | 4,815,638 | +0.14(+1.32%) |
Feb 14, 2017 | 10.58 | 10.70 | 10.44 | 10.62 | 2,518,985 | +0.04(+0.38%) |
Feb 13, 2017 | 10.29 | 10.64 | 10.29 | 10.58 | 5,787,753 | +0.36(+3.52%) |
Feb 10, 2017 | 10.35 | 10.41 | 10.18 | 10.22 | 3,853,935 | -0.07(-0.68%) |
Feb 09, 2017 | 10.03 | 10.44 | 10.02 | 10.29 | 4,746,955 | +0.25(+2.49%) |
Feb 08, 2017 | 9.480 | 10.10 | 9.280 | 10.04 | 10,745,099 | +0.53(+5.57%) |
Feb 07, 2017 | 9.440 | 9.600 | 9.380 | 9.510 | 4,520,916 | +0.07(+0.74%) |
Feb 06, 2017 | 9.220 | 9.470 | 9.180 | 9.440 | 3,263,444 | +0.21(+2.28%) |
Feb 03, 2017 | 9.270 | 9.350 | 9.110 | 9.230 | 4,425,806 | -0.05(-0.54%) |
Feb 02, 2017 | 9.280 | 9.450 | 9.166 | 9.280 | 2,896,362 | -0.01(-0.11%) |