Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.29 | 10.52 | 10.00 | 10.18 | 2,777,375 | -0.03(-0.32%) |
Apr 27, 2017 | 9.388 | 10.29 | 9.388 | 10.22 | 4,506,354 | +1.06(+11.53%) |
Apr 26, 2017 | 9.411 | 9.485 | 9.137 | 9.160 | 1,748,390 | -0.29(-3.10%) |
Apr 25, 2017 | 9.388 | 9.578 | 9.281 | 9.453 | 1,589,557 | +0.07(+0.79%) |
Apr 24, 2017 | 9.104 | 9.444 | 9.035 | 9.378 | 2,068,521 | +0.39(+4.29%) |
Apr 21, 2017 | 8.662 | 9.095 | 8.662 | 8.992 | 1,568,693 | +0.33(+3.81%) |
Apr 20, 2017 | 8.467 | 8.710 | 8.402 | 8.662 | 1,254,065 | +0.26(+3.10%) |
Apr 19, 2017 | 8.643 | 8.643 | 8.318 | 8.402 | 1,440,486 | -0.18(-2.06%) |
Apr 18, 2017 | 8.411 | 8.699 | 8.327 | 8.578 | 1,409,889 | +0.12(+1.43%) |
Apr 17, 2017 | 8.243 | 8.457 | 8.183 | 8.457 | 1,483,463 | +0.24(+2.89%) |
Apr 13, 2017 | 8.229 | 8.439 | 8.154 | 8.220 | 1,387,913 | -0.01(-0.11%) |
Apr 12, 2017 | 8.397 | 8.615 | 8.178 | 8.229 | 1,466,391 | -0.16(-1.89%) |
Apr 11, 2017 | 8.406 | 8.504 | 8.197 | 8.388 | 2,338,729 | -0.05(-0.55%) |
Apr 10, 2017 | 8.332 | 8.583 | 8.290 | 8.434 | 1,091,649 | +0.14(+1.74%) |
Apr 07, 2017 | 8.322 | 8.504 | 8.183 | 8.290 | 1,915,114 | -0.02(-0.28%) |
Apr 06, 2017 | 8.620 | 8.667 | 8.215 | 8.313 | 2,653,232 | -0.25(-2.93%) |
Apr 05, 2017 | 9.197 | 9.383 | 8.457 | 8.564 | 2,870,752 | -0.65(-7.07%) |
Apr 04, 2017 | 9.285 | 9.383 | 9.137 | 9.216 | 1,349,489 | -0.05(-0.55%) |
Apr 03, 2017 | 9.281 | 9.444 | 9.076 | 9.267 | 1,408,605 | -0.07(-0.80%) |
Mar 31, 2017 | 9.248 | 9.476 | 9.206 | 9.341 | 1,564,512 | +0.09(+1.01%) |
Mar 30, 2017 | 9.392 | 9.467 | 9.211 | 9.248 | 1,234,227 | -0.17(-1.83%) |
Mar 29, 2017 | 9.048 | 9.490 | 9.025 | 9.420 | 1,648,386 | +0.37(+4.11%) |
Mar 28, 2017 | 9.169 | 9.290 | 8.904 | 9.048 | 1,975,664 | -0.07(-0.82%) |
Mar 27, 2017 | 8.825 | 9.197 | 8.783 | 9.123 | 1,019,708 | +0.20(+2.24%) |
Mar 24, 2017 | 9.057 | 9.099 | 8.913 | 8.923 | 1,084,691 | -0.13(-1.39%) |
Mar 23, 2017 | 9.071 | 9.253 | 9.006 | 9.048 | 985,891 | -0.03(-0.36%) |
Mar 22, 2017 | 9.067 | 9.281 | 8.932 | 9.081 | 1,029,779 | -0.04(-0.41%) |
Mar 21, 2017 | 9.625 | 9.774 | 9.043 | 9.118 | 1,647,513 | -0.46(-4.81%) |
Mar 20, 2017 | 9.397 | 9.648 | 9.353 | 9.578 | 1,307,090 | +0.20(+2.13%) |
Mar 17, 2017 | 9.867 | 9.909 | 9.251 | 9.378 | 2,808,019 | -0.42(-4.32%) |
Mar 16, 2017 | 9.704 | 9.997 | 9.611 | 9.802 | 1,207,550 | +0.11(+1.10%) |
Mar 15, 2017 | 9.430 | 9.755 | 9.304 | 9.695 | 2,082,586 | +0.28(+2.96%) |
Mar 14, 2017 | 9.630 | 9.630 | 9.313 | 9.416 | 1,684,117 | -0.35(-3.57%) |
Mar 13, 2017 | 9.923 | 9.588 | 9.765 | 962,241 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.797 | 9.876 | 9.509 | 9.681 | 1,382,103 | -0.04(-0.43%) |
Mar 09, 2017 | 9.848 | 9.923 | 9.541 | 9.723 | 1,058,739 | -0.22(-2.20%) |
Mar 08, 2017 | 9.886 | 10.21 | 9.881 | 9.941 | 1,047,127 | -0.01(-0.14%) |
Mar 07, 2017 | 10.15 | 10.15 | 9.895 | 9.955 | 933,180 | -0.14(-1.38%) |
Mar 06, 2017 | 10.31 | 10.38 | 9.983 | 10.09 | 1,269,951 | -0.28(-2.69%) |
Mar 03, 2017 | 10.44 | 10.55 | 10.29 | 10.37 | 1,497,853 | -0.07(-0.62%) |
Mar 02, 2017 | 10.88 | 11.00 | 10.40 | 10.44 | 1,524,315 | -0.53(-4.79%) |
Mar 01, 2017 | 10.82 | 11.23 | 10.78 | 10.96 | 2,350,612 | +0.30(+2.84%) |
Feb 28, 2017 | 10.33 | 11.10 | 10.31 | 10.66 | 3,571,808 | +0.36(+3.48%) |
Feb 27, 2017 | 10.33 | 10.44 | 10.07 | 10.30 | 1,324,575 | -0.02(-0.22%) |
Feb 24, 2017 | 10.47 | 10.56 | 10.17 | 10.33 | 1,170,579 | -0.26(-2.42%) |
Feb 23, 2017 | 10.41 | 10.61 | 10.27 | 10.58 | 1,448,663 | +0.17(+1.61%) |
Feb 22, 2017 | 10.76 | 10.93 | 10.37 | 10.42 | 2,232,497 | -0.42(-3.90%) |
Feb 21, 2017 | 10.92 | 11.03 | 10.66 | 10.84 | 1,772,266 | +0.04(+0.34%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.22 | 11.08 | 9.988 | 10.73 | 4,787,051 | +0.93(+9.48%) |
Feb 15, 2017 | 9.929 | 9.929 | 9.660 | 9.797 | 1,424,322 | -0.15(-1.46%) |
Feb 14, 2017 | 9.638 | 9.970 | 9.579 | 9.943 | 1,120,715 | +0.20(+2.10%) |
Feb 13, 2017 | 9.833 | 9.993 | 9.679 | 9.738 | 856,219 | -0.08(-0.83%) |
Feb 10, 2017 | 10.01 | 10.01 | 9.608 | 9.820 | 910,177 | -0.05(-0.46%) |
Feb 09, 2017 | 10.02 | 10.13 | 9.779 | 9.865 | 943,040 | -0.07(-0.69%) |
Feb 08, 2017 | 9.670 | 9.988 | 9.456 | 9.934 | 1,424,678 | +0.20(+2.01%) |
Feb 07, 2017 | 9.797 | 9.970 | 9.670 | 9.738 | 1,422,283 | -0.08(-0.79%) |
Feb 06, 2017 | 9.952 | 10.22 | 9.774 | 9.815 | 1,267,325 | -0.14(-1.37%) |
Feb 03, 2017 | 9.943 | 10.07 | 9.806 | 9.952 | 1,137,487 | +0.10(+0.97%) |
Feb 02, 2017 | 9.947 | 10.01 | 9.679 | 9.856 | 1,456,418 | -0.08(-0.78%) |