Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.40 | 11.43 | 10.95 | 11.30 | 460,325 | -0.05(-0.44%) |
Apr 27, 2017 | 11.00 | 11.80 | 10.55 | 11.35 | 1,088,385 | +0.40(+3.65%) |
Apr 26, 2017 | 10.85 | 11.10 | 10.55 | 10.95 | 709,109 | +0.15(+1.39%) |
Apr 25, 2017 | 10.80 | 10.98 | 10.60 | 10.80 | 400,916 | +0.10(+0.93%) |
Apr 24, 2017 | 11.70 | 11.70 | 10.50 | 10.70 | 818,278 | -0.75(-6.55%) |
Apr 21, 2017 | 11.55 | 11.65 | 11.30 | 11.45 | 739,782 | -0.10(-0.87%) |
Apr 20, 2017 | 11.15 | 11.64 | 11.05 | 11.55 | 598,933 | +0.45(+4.05%) |
Apr 19, 2017 | 10.85 | 11.25 | 10.85 | 11.10 | 385,044 | +0.30(+2.78%) |
Apr 18, 2017 | 10.65 | 10.86 | 10.43 | 10.80 | 436,601 | +0.05(+0.47%) |
Apr 17, 2017 | 11.00 | 11.35 | 10.50 | 10.75 | 604,148 | +0.30(+2.87%) |
Apr 13, 2017 | 10.60 | 10.70 | 10.30 | 10.45 | 442,525 | -0.10(-0.95%) |
Apr 12, 2017 | 10.95 | 11.10 | 10.35 | 10.55 | 626,564 | -0.45(-4.09%) |
Apr 11, 2017 | 11.10 | 11.22 | 10.85 | 11.00 | 658,150 | -0.20(-1.79%) |
Apr 10, 2017 | 11.25 | 11.45 | 11.25 | 11.20 | 809,118 | -0.15(-1.32%) |
Apr 07, 2017 | 11.05 | 11.65 | 10.85 | 11.35 | 1,535,934 | +0.40(+3.65%) |
Apr 06, 2017 | 10.30 | 11.21 | 10.14 | 10.95 | 2,962,554 | +0.70(+6.83%) |
Apr 05, 2017 | 10.10 | 10.50 | 9.900 | 10.25 | 1,257,724 | +0.20(+1.99%) |
Apr 04, 2017 | 10.45 | 11.05 | 9.850 | 10.05 | 3,525,057 | -1.05(-9.46%) |
Apr 03, 2017 | 13.40 | 14.30 | 11.00 | 11.10 | 23,470,656 | +3.00(+37.04%) |
Mar 31, 2017 | 8.050 | 8.100 | 7.750 | 8.100 | 471,335 | +0.05(+0.62%) |
Mar 30, 2017 | 8.300 | 8.325 | 7.906 | 8.050 | 391,895 | -0.25(-3.01%) |
Mar 29, 2017 | 8.050 | 8.350 | 7.850 | 8.300 | 493,962 | +0.30(+3.75%) |
Mar 28, 2017 | 7.750 | 8.150 | 7.500 | 8.000 | 497,911 | +0.40(+5.26%) |
Mar 27, 2017 | 6.850 | 7.700 | 6.750 | 7.600 | 435,163 | +0.55(+7.80%) |
Mar 24, 2017 | 6.950 | 7.100 | 6.900 | 7.050 | 132,438 | +0.15(+2.17%) |
Mar 23, 2017 | 6.900 | 7.150 | 6.825 | 6.900 | 211,551 | +0.00(+0.00%) |
Mar 22, 2017 | 6.950 | 7.110 | 6.850 | 6.900 | 239,571 | -0.10(-1.43%) |
Mar 21, 2017 | 7.450 | 7.475 | 6.950 | 7.000 | 400,817 | -0.40(-5.41%) |
Mar 20, 2017 | 7.600 | 7.600 | 7.375 | 7.400 | 274,560 | -0.15(-1.99%) |
Mar 17, 2017 | 7.300 | 7.600 | 7.250 | 7.550 | 720,578 | +0.40(+5.59%) |
Mar 16, 2017 | 7.300 | 7.350 | 7.050 | 7.150 | 328,507 | -0.10(-1.38%) |
Mar 15, 2017 | 7.050 | 7.350 | 6.900 | 7.250 | 292,502 | +0.25(+3.57%) |
Mar 14, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 366,724 | +0.00(+0.00%) |
Mar 13, 2017 | 6.950 | 7.100 | 6.850 | 7.000 | 225,416 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 6.950 | 6.750 | 7.000 | 351,455 | +0.10(+1.45%) |
Mar 09, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 219,852 | -0.10(-1.43%) |
Mar 08, 2017 | 7.350 | 7.375 | 6.900 | 7.000 | 293,169 | -0.30(-4.11%) |
Mar 07, 2017 | 7.600 | 7.650 | 7.200 | 7.300 | 260,806 | -0.25(-3.31%) |
Mar 06, 2017 | 7.600 | 7.800 | 7.500 | 7.550 | 273,747 | -0.15(-1.95%) |
Mar 03, 2017 | 8.100 | 8.100 | 7.500 | 7.700 | 351,684 | -0.40(-4.94%) |
Mar 02, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 368,327 | +0.10(+1.25%) |
Mar 01, 2017 | 7.700 | 8.000 | 7.650 | 8.000 | 458,150 | +0.40(+5.26%) |
Feb 28, 2017 | 7.450 | 7.650 | 7.300 | 7.600 | 259,430 | +0.10(+1.33%) |
Feb 27, 2017 | 6.850 | 7.500 | 6.800 | 7.500 | 310,572 | +0.60(+8.70%) |
Feb 24, 2017 | 7.100 | 7.140 | 6.800 | 6.900 | 255,026 | -0.20(-2.82%) |
Feb 23, 2017 | 7.600 | 7.600 | 6.800 | 7.100 | 483,994 | -0.05(-0.70%) |
Feb 22, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 223,296 | -0.15(-2.05%) |
Feb 21, 2017 | 7.700 | 7.700 | 7.200 | 7.300 | 225,655 | -0.40(-5.19%) |
Feb 17, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
Feb 16, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 215,632 | +0.15(+2.01%) |
Feb 15, 2017 | 7.400 | 7.576 | 7.300 | 7.450 | 192,880 | +0.00(+0.00%) |
Feb 14, 2017 | 7.350 | 7.500 | 7.000 | 7.450 | 257,312 | +0.10(+1.36%) |
Feb 13, 2017 | 7.150 | 7.350 | 7.050 | 7.350 | 245,387 | +0.25(+3.52%) |
Feb 10, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 159,539 | +0.00(+0.00%) |
Feb 09, 2017 | 6.700 | 7.100 | 6.700 | 7.100 | 203,634 | +0.40(+5.97%) |
Feb 08, 2017 | 6.750 | 6.900 | 6.600 | 6.700 | 184,119 | -0.10(-1.47%) |
Feb 07, 2017 | 7.050 | 7.100 | 6.675 | 6.800 | 229,136 | -0.25(-3.55%) |
Feb 06, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 173,909 | +0.00(+0.00%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.785 | 7.050 | 213,461 | +0.20(+2.92%) |
Feb 02, 2017 | 6.800 | 6.950 | 6.650 | 6.850 | 206,292 | +0.05(+0.74%) |