Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.57 | 10.57 | 10.28 | 10.41 | 831,398 | -0.16(-1.51%) |
Apr 27, 2017 | 10.41 | 10.64 | 10.38 | 10.57 | 627,510 | +0.17(+1.63%) |
Apr 26, 2017 | 10.15 | 10.45 | 10.15 | 10.40 | 494,038 | +0.22(+2.16%) |
Apr 25, 2017 | 10.24 | 10.27 | 10.03 | 10.18 | 758,323 | +0.07(+0.69%) |
Apr 24, 2017 | 10.28 | 10.33 | 10.00 | 10.11 | 719,160 | -0.01(-0.10%) |
Apr 21, 2017 | 10.55 | 10.60 | 10.09 | 10.12 | 677,002 | -0.43(-4.08%) |
Apr 20, 2017 | 10.62 | 10.69 | 10.54 | 10.55 | 398,018 | -0.06(-0.57%) |
Apr 19, 2017 | 10.65 | 10.74 | 10.53 | 10.61 | 968,935 | -0.02(-0.19%) |
Apr 18, 2017 | 10.40 | 10.68 | 10.37 | 10.63 | 1,350,717 | -0.04(-0.37%) |
Apr 17, 2017 | 10.63 | 10.78 | 10.50 | 10.67 | 484,554 | +0.05(+0.47%) |
Apr 13, 2017 | 10.73 | 10.83 | 10.48 | 10.62 | 204,304 | -0.13(-1.21%) |
Apr 12, 2017 | 10.95 | 11.07 | 10.69 | 10.75 | 285,211 | -0.25(-2.27%) |
Apr 11, 2017 | 10.89 | 11.04 | 10.61 | 11.00 | 453,488 | +0.09(+0.82%) |
Apr 10, 2017 | 10.69 | 10.95 | 10.62 | 10.91 | 490,939 | +0.24(+2.25%) |
Apr 07, 2017 | 10.81 | 10.88 | 10.60 | 10.67 | 733,195 | -0.17(-1.57%) |
Apr 06, 2017 | 10.82 | 10.95 | 10.63 | 10.84 | 583,022 | +0.05(+0.46%) |
Apr 05, 2017 | 10.77 | 11.43 | 10.77 | 10.79 | 1,481,398 | +0.04(+0.37%) |
Apr 04, 2017 | 10.32 | 10.92 | 10.32 | 10.75 | 1,237,658 | +0.40(+3.86%) |
Apr 03, 2017 | 9.830 | 10.39 | 9.720 | 10.35 | 896,181 | +0.54(+5.50%) |
Mar 31, 2017 | 9.690 | 9.930 | 9.650 | 9.810 | 555,320 | +0.08(+0.82%) |
Mar 30, 2017 | 9.800 | 9.940 | 9.630 | 9.730 | 296,974 | -0.01(-0.10%) |
Mar 29, 2017 | 9.480 | 9.830 | 9.480 | 9.740 | 365,912 | +0.26(+2.74%) |
Mar 28, 2017 | 9.360 | 9.680 | 9.270 | 9.480 | 213,675 | +0.12(+1.28%) |
Mar 27, 2017 | 9.150 | 9.520 | 9.100 | 9.360 | 720,593 | +0.05(+0.54%) |
Mar 24, 2017 | 9.310 | 9.490 | 9.190 | 9.310 | 250,643 | +0.00(+0.00%) |
Mar 23, 2017 | 9.450 | 9.520 | 9.270 | 9.310 | 313,079 | -0.13(-1.38%) |
Mar 22, 2017 | 9.540 | 9.724 | 9.230 | 9.440 | 397,459 | -0.13(-1.36%) |
Mar 21, 2017 | 9.970 | 10.16 | 9.550 | 9.570 | 497,254 | -0.39(-3.92%) |
Mar 20, 2017 | 10.05 | 10.15 | 9.920 | 9.960 | 506,247 | -0.08(-0.80%) |
Mar 17, 2017 | 9.910 | 10.08 | 9.860 | 10.04 | 644,363 | +0.14(+1.41%) |
Mar 16, 2017 | 9.770 | 9.960 | 9.760 | 9.900 | 612,819 | +0.19(+1.96%) |
Mar 15, 2017 | 9.440 | 9.740 | 9.340 | 9.710 | 675,108 | +0.25(+2.64%) |
Mar 14, 2017 | 9.690 | 9.750 | 9.210 | 9.460 | 634,438 | -0.33(-3.37%) |
Mar 13, 2017 | 9.650 | 9.970 | 9.580 | 9.790 | 379,042 | -0.14(-1.41%) |
Mar 10, 2017 | 9.880 | 10.08 | 9.800 | 9.930 | 449,178 | +0.10(+1.02%) |
Mar 09, 2017 | 9.890 | 10.00 | 9.750 | 9.830 | 144,757 | -0.03(-0.30%) |
Mar 08, 2017 | 9.880 | 10.05 | 9.740 | 9.860 | 422,275 | -0.03(-0.30%) |
Mar 07, 2017 | 9.940 | 10.07 | 9.840 | 9.890 | 235,041 | -0.09(-0.90%) |
Mar 06, 2017 | 9.860 | 10.05 | 9.710 | 9.980 | 444,673 | +0.08(+0.81%) |
Mar 03, 2017 | 9.950 | 10.03 | 9.717 | 9.900 | 333,443 | -0.10(-1.00%) |
Mar 02, 2017 | 10.10 | 10.26 | 9.910 | 10.00 | 654,206 | -0.12(-1.19%) |
Mar 01, 2017 | 10.04 | 10.30 | 9.940 | 10.12 | 629,299 | +0.18(+1.81%) |
Feb 28, 2017 | 10.09 | 10.16 | 9.840 | 9.940 | 460,729 | -0.18(-1.78%) |
Feb 27, 2017 | 9.940 | 10.20 | 9.780 | 10.12 | 786,734 | +0.19(+1.91%) |
Feb 24, 2017 | 10.01 | 10.02 | 9.760 | 9.930 | 443,379 | -0.14(-1.39%) |
Feb 23, 2017 | 10.32 | 10.33 | 10.04 | 10.07 | 374,330 | -0.20(-1.95%) |
Feb 22, 2017 | 10.41 | 10.52 | 10.22 | 10.27 | 352,079 | -0.19(-1.82%) |
Feb 21, 2017 | 10.53 | 10.63 | 10.34 | 10.46 | 382,433 | -0.08(-0.76%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.38%) | |
Feb 16, 2017 | 10.59 | 10.74 | 10.45 | 10.50 | 393,557 | -0.14(-1.32%) |
Feb 15, 2017 | 10.42 | 10.74 | 10.38 | 10.64 | 747,366 | +0.10(+0.95%) |
Feb 14, 2017 | 9.820 | 10.61 | 9.810 | 10.54 | 947,150 | +0.03(+0.29%) |
Feb 13, 2017 | 10.48 | 10.89 | 10.29 | 10.51 | 1,064,347 | -0.14(-1.31%) |
Feb 10, 2017 | 11.30 | 11.59 | 10.52 | 10.65 | 3,451,263 | +0.48(+4.72%) |
Feb 09, 2017 | 9.900 | 10.27 | 9.900 | 10.17 | 722,578 | +0.28(+2.83%) |
Feb 08, 2017 | 10.20 | 10.41 | 9.800 | 9.890 | 805,532 | -0.32(-3.13%) |
Feb 07, 2017 | 10.08 | 10.44 | 10.05 | 10.21 | 530,001 | +0.15(+1.49%) |
Feb 06, 2017 | 9.920 | 10.09 | 9.870 | 10.06 | 402,619 | +0.07(+0.70%) |
Feb 03, 2017 | 9.720 | 10.00 | 9.720 | 9.990 | 704,679 | +0.42(+4.39%) |
Feb 02, 2017 | 9.440 | 9.679 | 9.320 | 9.570 | 812,270 | +0.03(+0.31%) |