Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.93 | 11.93 | 10.64 | 11.40 | 4,245,172 | -0.53(-4.46%) |
Apr 27, 2017 | 11.59 | 12.07 | 11.53 | 11.93 | 2,300,525 | +0.34(+2.92%) |
Apr 26, 2017 | 11.69 | 11.69 | 11.43 | 11.59 | 1,329,224 | -0.12(-0.99%) |
Apr 25, 2017 | 11.57 | 11.75 | 11.45 | 11.70 | 1,191,300 | +0.21(+1.85%) |
Apr 24, 2017 | 11.57 | 11.59 | 11.24 | 11.49 | 1,095,422 | +0.15(+1.28%) |
Apr 21, 2017 | 11.46 | 11.47 | 11.22 | 11.35 | 1,647,134 | -0.15(-1.26%) |
Apr 20, 2017 | 11.09 | 11.52 | 10.93 | 11.49 | 1,897,440 | +0.49(+4.49%) |
Apr 19, 2017 | 10.95 | 11.05 | 10.83 | 11.00 | 1,366,806 | +0.15(+1.34%) |
Apr 18, 2017 | 10.78 | 10.90 | 10.62 | 10.85 | 1,424,616 | +0.02(+0.18%) |
Apr 17, 2017 | 10.58 | 10.84 | 10.46 | 10.83 | 1,345,276 | +0.29(+2.75%) |
Apr 13, 2017 | 10.79 | 10.98 | 10.54 | 10.54 | 1,010,689 | -0.30(-2.76%) |
Apr 12, 2017 | 10.85 | 11.03 | 10.80 | 10.84 | 1,220,615 | +0.01(+0.09%) |
Apr 11, 2017 | 10.96 | 11.02 | 10.72 | 10.83 | 1,273,084 | -0.18(-1.67%) |
Apr 10, 2017 | 11.15 | 11.23 | 10.89 | 11.02 | 1,343,593 | -0.12(-1.04%) |
Apr 07, 2017 | 11.07 | 11.26 | 11.03 | 11.13 | 1,320,764 | +0.06(+0.52%) |
Apr 06, 2017 | 10.93 | 11.12 | 10.75 | 11.08 | 988,501 | +0.20(+1.87%) |
Apr 05, 2017 | 11.11 | 11.19 | 10.81 | 10.87 | 1,398,152 | -0.21(-1.92%) |
Apr 04, 2017 | 11.11 | 11.28 | 11.03 | 11.09 | 1,427,681 | -0.10(-0.86%) |
Apr 03, 2017 | 11.23 | 11.38 | 11.13 | 11.18 | 1,537,740 | -0.03(-0.26%) |
Mar 31, 2017 | 10.88 | 11.26 | 10.75 | 11.21 | 2,685,744 | +0.30(+2.75%) |
Mar 30, 2017 | 10.70 | 10.93 | 10.69 | 10.91 | 752,307 | +0.18(+1.71%) |
Mar 29, 2017 | 10.74 | 10.79 | 10.67 | 10.73 | 644,404 | -0.06(-0.54%) |
Mar 28, 2017 | 10.72 | 10.82 | 10.59 | 10.79 | 769,088 | -0.01(-0.09%) |
Mar 27, 2017 | 10.50 | 10.83 | 10.37 | 10.80 | 775,060 | +0.20(+1.92%) |
Mar 24, 2017 | 10.60 | 10.76 | 10.51 | 10.59 | 659,696 | +0.09(+0.83%) |
Mar 23, 2017 | 10.43 | 10.58 | 10.36 | 10.51 | 727,775 | +0.08(+0.74%) |
Mar 22, 2017 | 10.22 | 10.46 | 10.22 | 10.43 | 1,060,847 | +0.18(+1.79%) |
Mar 21, 2017 | 10.87 | 10.87 | 10.22 | 10.24 | 1,466,161 | -0.62(-5.70%) |
Mar 20, 2017 | 10.77 | 10.93 | 10.66 | 10.86 | 1,313,540 | +0.14(+1.26%) |
Mar 17, 2017 | 10.61 | 10.79 | 10.57 | 10.73 | 1,728,414 | +0.14(+1.28%) |
Mar 16, 2017 | 10.61 | 10.73 | 10.41 | 10.59 | 821,701 | +0.06(+0.55%) |
Mar 15, 2017 | 10.61 | 10.63 | 10.43 | 10.53 | 1,542,996 | -0.01(-0.09%) |
Mar 14, 2017 | 10.70 | 10.71 | 10.52 | 10.54 | 1,196,221 | -0.15(-1.45%) |
Mar 13, 2017 | 10.56 | 10.70 | 10.41 | 10.70 | 1,341,083 | +0.16(+1.56%) |
Mar 10, 2017 | 10.31 | 10.55 | 10.28 | 10.53 | 1,671,703 | +0.33(+3.22%) |
Mar 09, 2017 | 10.35 | 10.39 | 10.17 | 10.21 | 1,147,105 | -0.18(-1.77%) |
Mar 08, 2017 | 10.27 | 10.58 | 10.21 | 10.39 | 1,601,059 | +0.10(+0.94%) |
Mar 07, 2017 | 10.15 | 10.33 | 10.15 | 10.29 | 1,454,822 | +0.15(+1.43%) |
Mar 06, 2017 | 9.896 | 10.17 | 9.789 | 10.15 | 1,829,557 | +0.23(+2.34%) |
Mar 03, 2017 | 9.906 | 10.02 | 9.867 | 9.915 | 1,548,999 | +0.00(+0.00%) |
Mar 02, 2017 | 9.809 | 9.983 | 9.770 | 9.915 | 1,729,681 | +0.10(+0.99%) |
Mar 01, 2017 | 9.615 | 9.886 | 9.509 | 9.818 | 1,813,220 | +0.32(+3.36%) |
Feb 28, 2017 | 9.538 | 9.606 | 9.412 | 9.499 | 2,067,422 | -0.04(-0.41%) |
Feb 27, 2017 | 9.809 | 9.828 | 9.451 | 9.538 | 2,483,801 | -0.26(-2.67%) |
Feb 24, 2017 | 9.722 | 9.838 | 9.625 | 9.799 | 1,406,121 | -0.02(-0.20%) |
Feb 23, 2017 | 9.799 | 9.896 | 9.548 | 9.818 | 1,786,451 | +0.05(+0.49%) |
Feb 22, 2017 | 10.01 | 10.06 | 9.760 | 9.770 | 1,642,303 | -0.23(-2.32%) |
Feb 21, 2017 | 9.722 | 10.01 | 9.693 | 10.00 | 2,109,941 | +0.28(+2.89%) |
Feb 17, 2017 | 9.722 | 9.722 | 9.722 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.238 | 9.693 | 9.180 | 9.683 | 2,683,318 | +0.40(+4.27%) |
Feb 15, 2017 | 9.238 | 9.315 | 8.982 | 9.286 | 4,111,913 | -0.01(-0.10%) |
Feb 14, 2017 | 9.045 | 9.586 | 8.754 | 9.296 | 9,206,695 | -0.80(-7.95%) |
Feb 13, 2017 | 9.751 | 10.11 | 9.693 | 10.10 | 5,738,874 | +0.45(+4.71%) |
Feb 10, 2017 | 9.635 | 9.722 | 9.388 | 9.644 | 2,044,762 | +0.04(+0.40%) |
Feb 09, 2017 | 9.393 | 9.683 | 9.373 | 9.606 | 1,748,679 | +0.26(+2.80%) |
Feb 08, 2017 | 9.286 | 9.344 | 9.132 | 9.344 | 1,912,954 | +0.06(+0.62%) |
Feb 07, 2017 | 9.654 | 9.683 | 9.228 | 9.286 | 1,989,632 | -0.37(-3.81%) |
Feb 06, 2017 | 9.664 | 9.664 | 9.480 | 9.654 | 1,086,295 | -0.09(-0.89%) |
Feb 03, 2017 | 9.664 | 9.877 | 9.625 | 9.741 | 1,452,818 | +0.15(+1.51%) |
Feb 02, 2017 | 9.344 | 9.857 | 9.325 | 9.596 | 2,038,157 | +0.28(+3.01%) |