Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.00 | 10.03 | 9.781 | 9.834 | 6,910,549 | -0.14(-1.36%) |
Apr 27, 2017 | 9.964 | 10.02 | 9.899 | 9.970 | 7,260,571 | +0.05(+0.54%) |
Apr 26, 2017 | 9.804 | 9.958 | 9.769 | 9.916 | 7,240,587 | +0.16(+1.63%) |
Apr 25, 2017 | 9.616 | 9.810 | 9.592 | 9.757 | 10,051,367 | +0.16(+1.66%) |
Apr 24, 2017 | 9.663 | 9.663 | 9.291 | 9.598 | 17,078,998 | -0.04(-0.43%) |
Apr 21, 2017 | 9.887 | 10.02 | 9.616 | 9.639 | 26,304,160 | -0.03(-0.31%) |
Apr 20, 2017 | 10.51 | 10.53 | 9.067 | 9.669 | 50,308,024 | -0.80(-7.66%) |
Apr 19, 2017 | 10.51 | 10.54 | 10.46 | 10.47 | 5,367,074 | +0.01(+0.06%) |
Apr 18, 2017 | 10.44 | 10.49 | 10.37 | 10.46 | 5,174,372 | +0.02(+0.23%) |
Apr 17, 2017 | 10.26 | 10.45 | 10.26 | 10.44 | 5,756,161 | +0.17(+1.61%) |
Apr 13, 2017 | 10.21 | 10.29 | 10.18 | 10.28 | 6,463,277 | +0.08(+0.81%) |
Apr 12, 2017 | 10.18 | 10.25 | 10.13 | 10.19 | 4,411,420 | +0.02(+0.17%) |
Apr 11, 2017 | 10.12 | 10.18 | 10.10 | 10.18 | 4,010,562 | +0.06(+0.64%) |
Apr 10, 2017 | 10.05 | 10.15 | 10.04 | 10.11 | 3,224,339 | +0.09(+0.88%) |
Apr 07, 2017 | 10.09 | 10.13 | 10.01 | 10.02 | 3,385,665 | -0.06(-0.64%) |
Apr 06, 2017 | 10.00 | 10.11 | 9.946 | 10.09 | 4,445,226 | +0.06(+0.65%) |
Apr 05, 2017 | 10.13 | 10.20 | 10.01 | 10.02 | 5,464,007 | -0.09(-0.93%) |
Apr 04, 2017 | 10.06 | 10.13 | 10.02 | 10.12 | 3,726,848 | +0.05(+0.53%) |
Apr 03, 2017 | 10.03 | 10.06 | 9.964 | 10.06 | 3,660,381 | +0.05(+0.47%) |
Mar 31, 2017 | 10.03 | 10.09 | 10.01 | 10.02 | 3,940,338 | -0.03(-0.29%) |
Mar 30, 2017 | 9.952 | 10.05 | 9.940 | 10.05 | 3,169,442 | +0.09(+0.95%) |
Mar 29, 2017 | 9.940 | 9.993 | 9.928 | 9.952 | 4,349,814 | +0.01(+0.12%) |
Mar 28, 2017 | 9.804 | 9.949 | 9.793 | 9.940 | 4,760,287 | +0.14(+1.38%) |
Mar 27, 2017 | 9.745 | 9.804 | 9.710 | 9.804 | 5,126,329 | +0.01(+0.12%) |
Mar 24, 2017 | 9.834 | 9.893 | 9.763 | 9.793 | 5,044,952 | -0.03(-0.30%) |
Mar 23, 2017 | 9.822 | 9.887 | 9.734 | 9.822 | 9,125,729 | +0.02(+0.24%) |
Mar 22, 2017 | 9.810 | 9.836 | 9.730 | 9.798 | 10,412,602 | -0.01(-0.12%) |
Mar 21, 2017 | 9.873 | 9.890 | 9.764 | 9.810 | 8,093,092 | -0.02(-0.23%) |
Mar 20, 2017 | 9.804 | 9.861 | 9.770 | 9.833 | 6,384,104 | +0.04(+0.41%) |
Mar 17, 2017 | 9.724 | 9.816 | 9.724 | 9.793 | 10,315,086 | +0.08(+0.83%) |
Mar 16, 2017 | 9.701 | 9.747 | 9.644 | 9.712 | 6,302,556 | +0.07(+0.71%) |
Mar 15, 2017 | 9.517 | 9.684 | 9.500 | 9.644 | 9,244,932 | +0.16(+1.69%) |
Mar 14, 2017 | 9.586 | 9.592 | 9.449 | 9.483 | 4,841,963 | -0.08(-0.84%) |
Mar 13, 2017 | 9.598 | 9.638 | 9.546 | 9.563 | 4,689,977 | -0.01(-0.12%) |
Mar 10, 2017 | 9.569 | 9.632 | 9.512 | 9.575 | 6,809,672 | +0.02(+0.24%) |
Mar 09, 2017 | 9.621 | 9.701 | 9.466 | 9.552 | 7,567,363 | -0.09(-0.89%) |
Mar 08, 2017 | 9.753 | 9.770 | 9.581 | 9.638 | 7,122,039 | -0.11(-1.12%) |
Mar 07, 2017 | 9.747 | 9.798 | 9.689 | 9.747 | 5,982,421 | +0.00(+0.00%) |
Mar 06, 2017 | 9.747 | 9.758 | 9.667 | 9.747 | 5,694,377 | +0.00(+0.00%) |
Mar 03, 2017 | 9.707 | 9.747 | 9.603 | 9.747 | 6,118,213 | +0.07(+0.71%) |
Mar 02, 2017 | 9.678 | 9.730 | 9.655 | 9.678 | 7,357,314 | +0.00(+0.00%) |
Mar 01, 2017 | 9.672 | 9.695 | 9.638 | 9.678 | 7,589,665 | +0.01(+0.06%) |
Feb 28, 2017 | 9.603 | 9.672 | 9.546 | 9.672 | 16,491,115 | +0.06(+0.60%) |
Feb 27, 2017 | 9.603 | 9.646 | 9.563 | 9.615 | 8,217,024 | +0.05(+0.54%) |
Feb 24, 2017 | 9.529 | 9.595 | 9.500 | 9.563 | 5,506,773 | +0.01(+0.12%) |
Feb 23, 2017 | 9.569 | 9.615 | 9.466 | 9.552 | 6,815,213 | -0.01(-0.06%) |
Feb 22, 2017 | 9.477 | 9.621 | 9.472 | 9.558 | 8,597,104 | +0.09(+0.97%) |
Feb 21, 2017 | 9.460 | 9.489 | 9.317 | 9.466 | 9,324,776 | +0.19(+2.04%) |
Feb 17, 2017 | 9.277 | 9.277 | 9.277 | 0 | -0.03(-0.37%) | |
Feb 16, 2017 | 9.328 | 9.366 | 9.300 | 9.311 | 9,582,219 | -0.01(-0.06%) |
Feb 15, 2017 | 9.345 | 9.345 | 9.237 | 9.317 | 7,271,281 | -0.05(-0.49%) |
Feb 14, 2017 | 9.231 | 9.363 | 9.162 | 9.363 | 8,515,798 | +0.14(+1.55%) |
Feb 13, 2017 | 9.173 | 9.259 | 9.153 | 9.219 | 7,696,917 | +0.10(+1.13%) |
Feb 10, 2017 | 9.105 | 9.168 | 9.082 | 9.116 | 10,464,360 | +0.06(+0.63%) |
Feb 09, 2017 | 8.979 | 9.070 | 8.973 | 9.059 | 10,227,716 | +0.08(+0.89%) |
Feb 08, 2017 | 9.053 | 9.059 | 8.973 | 8.979 | 10,938,901 | -0.07(-0.76%) |
Feb 07, 2017 | 9.082 | 9.128 | 9.030 | 9.047 | 8,711,636 | +0.00(+0.00%) |
Feb 06, 2017 | 9.076 | 9.145 | 9.033 | 9.047 | 9,233,136 | +0.00(+0.00%) |
Feb 03, 2017 | 9.116 | 9.125 | 9.042 | 9.047 | 11,640,799 | +0.02(+0.19%) |
Feb 02, 2017 | 8.938 | 9.096 | 8.921 | 9.030 | 16,680,539 | +0.14(+1.55%) |