Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.970 | 7.155 | 6.721 | 6.870 | 2,374,248 | +0.16(+2.38%) |
Apr 27, 2017 | 8.590 | 8.590 | 6.560 | 6.710 | 4,998,576 | -2.40(-26.34%) |
Apr 26, 2017 | 9.060 | 9.259 | 8.860 | 9.110 | 1,066,606 | -0.07(-0.76%) |
Apr 25, 2017 | 8.900 | 9.200 | 8.780 | 9.180 | 697,765 | +0.30(+3.38%) |
Apr 24, 2017 | 9.040 | 9.070 | 8.760 | 8.880 | 741,249 | -0.01(-0.11%) |
Apr 21, 2017 | 9.320 | 9.460 | 8.620 | 8.890 | 960,249 | -0.53(-5.63%) |
Apr 20, 2017 | 9.550 | 9.710 | 9.381 | 9.420 | 776,039 | -0.09(-0.95%) |
Apr 19, 2017 | 9.970 | 10.20 | 9.420 | 9.510 | 792,795 | -0.45(-4.52%) |
Apr 18, 2017 | 9.880 | 10.14 | 9.680 | 9.960 | 506,746 | -0.01(-0.10%) |
Apr 17, 2017 | 10.20 | 10.50 | 9.780 | 9.970 | 711,092 | -0.20(-1.97%) |
Apr 13, 2017 | 10.43 | 10.61 | 10.02 | 10.17 | 917,305 | -0.43(-4.06%) |
Apr 12, 2017 | 11.17 | 11.26 | 10.49 | 10.60 | 553,997 | -0.56(-5.02%) |
Apr 11, 2017 | 11.23 | 11.27 | 10.99 | 11.16 | 600,586 | -0.09(-0.80%) |
Apr 10, 2017 | 10.95 | 11.28 | 10.83 | 11.25 | 687,858 | +0.36(+3.31%) |
Apr 07, 2017 | 11.25 | 11.30 | 10.83 | 10.89 | 672,667 | -0.40(-3.54%) |
Apr 06, 2017 | 11.40 | 11.59 | 11.17 | 11.29 | 744,452 | +0.01(+0.09%) |
Apr 05, 2017 | 12.33 | 12.46 | 11.13 | 11.28 | 1,088,980 | -0.87(-7.16%) |
Apr 04, 2017 | 12.73 | 12.73 | 12.09 | 12.15 | 773,305 | -0.46(-3.65%) |
Apr 03, 2017 | 12.96 | 13.11 | 12.47 | 12.61 | 786,056 | -0.43(-3.30%) |
Mar 31, 2017 | 13.04 | 13.21 | 12.71 | 13.04 | 724,696 | -0.06(-0.46%) |
Mar 30, 2017 | 13.45 | 13.60 | 12.92 | 13.10 | 809,157 | -0.22(-1.65%) |
Mar 29, 2017 | 12.42 | 13.63 | 12.42 | 13.32 | 1,045,187 | +0.91(+7.33%) |
Mar 28, 2017 | 11.93 | 12.42 | 11.72 | 12.41 | 626,895 | +0.58(+4.90%) |
Mar 27, 2017 | 11.63 | 11.89 | 11.50 | 11.83 | 326,986 | -0.07(-0.59%) |
Mar 24, 2017 | 11.85 | 12.35 | 11.76 | 11.90 | 372,060 | +0.17(+1.45%) |
Mar 23, 2017 | 11.47 | 11.90 | 11.05 | 11.73 | 375,416 | +0.02(+0.17%) |
Mar 22, 2017 | 11.70 | 11.97 | 11.42 | 11.71 | 415,606 | -0.18(-1.51%) |
Mar 21, 2017 | 12.13 | 12.34 | 11.74 | 11.89 | 633,667 | -0.16(-1.33%) |
Mar 20, 2017 | 12.05 | 12.14 | 11.78 | 12.05 | 524,460 | +0.02(+0.17%) |
Mar 17, 2017 | 11.90 | 12.09 | 11.77 | 12.03 | 664,791 | +0.24(+2.04%) |
Mar 16, 2017 | 11.90 | 12.14 | 11.61 | 11.79 | 650,474 | -0.01(-0.08%) |
Mar 15, 2017 | 11.00 | 11.86 | 10.92 | 11.80 | 1,109,593 | +1.11(+10.38%) |
Mar 14, 2017 | 10.90 | 11.10 | 10.31 | 10.69 | 560,272 | -0.47(-4.21%) |
Mar 13, 2017 | 10.97 | 11.57 | 10.93 | 11.16 | 603,321 | +0.12(+1.09%) |
Mar 10, 2017 | 11.25 | 11.48 | 10.58 | 11.04 | 1,214,945 | -0.31(-2.73%) |
Mar 09, 2017 | 11.68 | 11.70 | 11.15 | 11.35 | 984,671 | -0.55(-4.62%) |
Mar 08, 2017 | 12.50 | 12.81 | 11.79 | 11.90 | 1,020,386 | -0.81(-6.37%) |
Mar 07, 2017 | 12.97 | 13.36 | 12.65 | 12.71 | 483,992 | -0.12(-0.94%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.67 | 12.83 | 600,597 | -0.29(-2.21%) |
Mar 03, 2017 | 13.17 | 13.74 | 12.96 | 13.12 | 906,545 | -0.29(-2.16%) |
Mar 02, 2017 | 13.21 | 13.59 | 13.14 | 13.41 | 643,598 | -0.14(-1.03%) |
Mar 01, 2017 | 13.03 | 13.87 | 12.72 | 13.55 | 965,562 | +0.72(+5.61%) |
Feb 28, 2017 | 13.50 | 13.59 | 12.80 | 12.83 | 824,600 | -0.81(-5.94%) |
Feb 27, 2017 | 13.38 | 13.94 | 13.28 | 13.64 | 776,412 | +0.30(+2.25%) |
Feb 24, 2017 | 14.00 | 14.08 | 13.12 | 13.34 | 1,242,507 | -0.99(-6.91%) |
Feb 23, 2017 | 15.28 | 15.50 | 14.28 | 14.33 | 917,561 | -0.45(-3.04%) |
Feb 22, 2017 | 14.87 | 15.09 | 14.65 | 14.78 | 821,945 | -0.22(-1.47%) |
Feb 21, 2017 | 15.52 | 15.62 | 14.98 | 15.00 | 924,473 | -0.19(-1.25%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.30(-1.94%) | |
Feb 16, 2017 | 15.90 | 15.90 | 15.12 | 15.49 | 601,664 | -0.33(-2.09%) |
Feb 15, 2017 | 16.00 | 16.05 | 15.63 | 15.82 | 430,326 | -0.40(-2.47%) |
Feb 14, 2017 | 15.98 | 16.25 | 15.71 | 16.22 | 532,063 | +0.33(+2.08%) |
Feb 13, 2017 | 16.25 | 16.42 | 15.71 | 15.89 | 672,333 | -0.39(-2.40%) |
Feb 10, 2017 | 16.06 | 16.70 | 15.91 | 16.28 | 954,586 | +0.54(+3.43%) |
Feb 09, 2017 | 15.60 | 15.92 | 15.61 | 15.74 | 602,744 | +0.14(+0.90%) |
Feb 08, 2017 | 16.10 | 16.10 | 14.95 | 15.60 | 1,051,792 | -0.46(-2.86%) |
Feb 07, 2017 | 15.76 | 16.46 | 15.57 | 16.06 | 1,094,355 | +0.19(+1.20%) |
Feb 06, 2017 | 15.92 | 16.65 | 15.47 | 15.87 | 1,470,944 | +0.55(+3.59%) |
Feb 03, 2017 | 14.35 | 15.42 | 14.26 | 15.32 | 1,085,186 | +1.02(+7.13%) |
Feb 02, 2017 | 14.47 | 14.51 | 13.97 | 14.30 | 638,589 | -0.01(-0.07%) |