Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.74 | 10.98 | 10.51 | 10.98 | 36,543 | +0.32(+3.00%) |
Apr 27, 2017 | 10.55 | 10.98 | 10.55 | 10.66 | 29,343 | -0.19(-1.75%) |
Apr 26, 2017 | 10.80 | 10.99 | 10.50 | 10.85 | 23,244 | -0.08(-0.73%) |
Apr 25, 2017 | 10.65 | 11.00 | 10.55 | 10.93 | 199,782 | +0.03(+0.28%) |
Apr 24, 2017 | 10.99 | 11.15 | 10.57 | 10.90 | 36,193 | -0.01(-0.09%) |
Apr 21, 2017 | 11.67 | 11.67 | 10.80 | 10.91 | 95,541 | -0.82(-6.99%) |
Apr 20, 2017 | 12.00 | 12.10 | 11.45 | 11.73 | 44,330 | +0.01(+0.09%) |
Apr 19, 2017 | 11.76 | 11.86 | 11.66 | 11.72 | 34,097 | -0.01(-0.09%) |
Apr 18, 2017 | 11.87 | 12.03 | 11.12 | 11.73 | 29,183 | +0.10(+0.86%) |
Apr 17, 2017 | 11.73 | 12.15 | 11.57 | 11.63 | 41,884 | -0.02(-0.17%) |
Apr 13, 2017 | 11.50 | 12.06 | 11.50 | 11.65 | 28,732 | +0.15(+1.30%) |
Apr 12, 2017 | 11.24 | 11.69 | 11.15 | 11.50 | 20,201 | +0.15(+1.32%) |
Apr 11, 2017 | 11.54 | 11.54 | 11.41 | 11.35 | 33,923 | +0.08(+0.71%) |
Apr 10, 2017 | 10.61 | 11.95 | 10.61 | 11.27 | 120,330 | +1.00(+9.74%) |
Apr 07, 2017 | 10.35 | 10.36 | 10.27 | 10.27 | 4,013 | +0.21(+2.09%) |
Apr 06, 2017 | 10.21 | 10.34 | 10.06 | 10.06 | 7,520 | -0.04(-0.40%) |
Apr 05, 2017 | 10.67 | 10.70 | 10.08 | 10.10 | 40,090 | -0.58(-5.43%) |
Apr 04, 2017 | 10.46 | 10.74 | 10.37 | 10.68 | 16,202 | +0.31(+2.99%) |
Apr 03, 2017 | 10.50 | 10.66 | 10.05 | 10.37 | 40,148 | -0.13(-1.24%) |
Mar 31, 2017 | 10.58 | 10.58 | 10.39 | 10.50 | 9,478 | -0.01(-0.10%) |
Mar 30, 2017 | 10.75 | 10.75 | 10.35 | 10.51 | 43,840 | -0.27(-2.50%) |
Mar 29, 2017 | 11.20 | 11.26 | 10.45 | 10.78 | 28,925 | -0.37(-3.32%) |
Mar 28, 2017 | 11.51 | 11.78 | 11.03 | 11.15 | 25,215 | -0.47(-4.04%) |
Mar 27, 2017 | 12.10 | 12.49 | 11.26 | 11.62 | 103,513 | -0.64(-5.22%) |
Mar 24, 2017 | 11.99 | 13.00 | 11.40 | 12.26 | 104,620 | +0.45(+3.81%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.20 | 11.81 | 83,551 | +0.15(+1.29%) |
Mar 22, 2017 | 10.76 | 11.80 | 10.40 | 11.66 | 191,722 | +1.26(+12.12%) |
Mar 21, 2017 | 10.17 | 10.98 | 10.04 | 10.40 | 101,084 | +0.28(+2.72%) |
Mar 20, 2017 | 9.210 | 10.45 | 9.200 | 10.12 | 94,459 | +1.11(+12.37%) |
Mar 17, 2017 | 9.429 | 9.500 | 9.010 | 9.010 | 51,647 | -0.74(-7.59%) |
Mar 16, 2017 | 9.286 | 9.750 | 9.260 | 9.750 | 71,340 | +0.50(+5.41%) |
Mar 15, 2017 | 9.400 | 9.400 | 9.211 | 9.250 | 22,184 | +0.10(+1.09%) |
Mar 14, 2017 | 9.000 | 9.250 | 8.150 | 9.150 | 39,294 | +0.03(+0.33%) |
Mar 13, 2017 | 9.200 | 9.379 | 9.100 | 9.120 | 44,510 | -0.05(-0.55%) |
Mar 10, 2017 | 9.500 | 9.625 | 9.150 | 9.170 | 33,985 | -0.28(-2.96%) |
Mar 09, 2017 | 9.460 | 9.530 | 9.403 | 9.450 | 2,783 | +0.03(+0.32%) |
Mar 08, 2017 | 9.429 | 9.500 | 9.400 | 9.420 | 6,382 | +0.02(+0.21%) |
Mar 07, 2017 | 9.450 | 9.465 | 9.400 | 9.400 | 9,133 | -0.10(-1.05%) |
Mar 06, 2017 | 9.779 | 9.779 | 9.439 | 9.500 | 13,610 | +0.10(+1.06%) |
Mar 03, 2017 | 9.400 | 9.410 | 9.310 | 9.400 | 6,873 | +0.04(+0.42%) |
Mar 02, 2017 | 9.500 | 9.500 | 9.320 | 9.361 | 19,028 | +0.06(+0.66%) |
Mar 01, 2017 | 9.200 | 9.374 | 9.200 | 9.300 | 5,923 | -0.09(-0.96%) |
Feb 28, 2017 | 9.500 | 9.500 | 9.291 | 9.390 | 5,290 | -0.30(-3.10%) |
Feb 27, 2017 | 9.660 | 9.690 | 9.100 | 9.690 | 5,594 | +0.49(+5.33%) |
Feb 24, 2017 | 9.681 | 9.730 | 9.162 | 9.200 | 6,357 | +0.17(+1.88%) |
Feb 23, 2017 | 9.700 | 9.750 | 9.027 | 9.030 | 10,496 | -0.67(-6.91%) |
Feb 22, 2017 | 10.00 | 10.00 | 9.700 | 9.700 | 3,459 | -0.11(-1.12%) |
Feb 21, 2017 | 9.880 | 10.00 | 9.810 | 9.810 | 18,368 | -0.09(-0.91%) |
Feb 17, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.15(+1.54%) | |
Feb 16, 2017 | 10.19 | 10.38 | 9.750 | 9.750 | 17,371 | -0.27(-2.69%) |
Feb 15, 2017 | 10.36 | 10.36 | 10.02 | 10.02 | 2,954 | -0.34(-3.28%) |
Feb 14, 2017 | 10.30 | 10.49 | 10.30 | 10.36 | 2,260 | +0.15(+1.47%) |
Feb 13, 2017 | 10.09 | 10.53 | 9.880 | 10.21 | 23,019 | +0.13(+1.29%) |
Feb 10, 2017 | 10.35 | 10.35 | 10.03 | 10.08 | 8,207 | -0.20(-1.95%) |
Feb 09, 2017 | 10.40 | 10.50 | 10.12 | 10.28 | 8,721 | -0.22(-2.10%) |
Feb 08, 2017 | 10.35 | 10.54 | 10.26 | 10.50 | 25,874 | +0.00(+0.00%) |
Feb 07, 2017 | 10.25 | 10.60 | 10.25 | 10.50 | 4,988 | -0.22(-2.05%) |
Feb 06, 2017 | 11.00 | 11.00 | 10.72 | 10.72 | 8,236 | -0.16(-1.47%) |
Feb 03, 2017 | 10.90 | 10.99 | 10.57 | 10.88 | 16,049 | +0.01(+0.09%) |
Feb 02, 2017 | 10.84 | 10.88 | 10.06 | 10.87 | 11,696 | -0.12(-1.09%) |
Feb 01, 2017 | 10.97 | 10.99 | 10.48 | 10.99 | 1,716 | -0.01(-0.09%) |
Jan 31, 2017 | 10.70 | 11.03 | 10.70 | 11.00 | 5,960 | +0.64(+6.17%) |
Jan 30, 2017 | 10.61 | 10.63 | 10.25 | 10.36 | 5,965 | -0.28(-2.62%) |
Jan 27, 2017 | 10.10 | 10.64 | 10.10 | 10.64 | 5,619 | +0.54(+5.35%) |
Jan 26, 2017 | 10.59 | 10.59 | 9.960 | 10.10 | 12,824 | -0.47(-4.45%) |
Jan 25, 2017 | 10.55 | 10.57 | 10.31 | 10.57 | 1,712 | +0.50(+4.97%) |
Jan 24, 2017 | 10.54 | 10.55 | 10.07 | 10.07 | 2,448 | -0.44(-4.19%) |
Jan 23, 2017 | 10.65 | 10.65 | 10.51 | 10.51 | 3,725 | -0.20(-1.87%) |
Jan 20, 2017 | 10.72 | 10.76 | 10.70 | 10.71 | 1,341 | +0.26(+2.49%) |
Jan 19, 2017 | 10.04 | 10.80 | 10.04 | 10.45 | 3,983 | +0.41(+4.08%) |
Jan 18, 2017 | 9.800 | 10.09 | 9.770 | 10.04 | 4,308 | +0.16(+1.67%) |
Jan 17, 2017 | 9.040 | 9.875 | 9.020 | 9.875 | 3,682 | -0.12(-1.25%) |
Jan 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.12(+1.21%) | |
Jan 12, 2017 | 9.430 | 9.915 | 9.400 | 9.880 | 2,455 | -0.12(-1.19%) |
Jan 11, 2017 | 10.13 | 10.17 | 9.999 | 9.999 | 1,737 | -0.17(-1.68%) |
Jan 10, 2017 | 9.640 | 10.17 | 9.640 | 10.17 | 1,913 | +0.67(+7.05%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.258 | 9.500 | 13,304 | +0.27(+2.93%) |
Jan 06, 2017 | 8.706 | 9.290 | 8.555 | 9.230 | 29,528 | +0.89(+10.67%) |
Jan 05, 2017 | 8.000 | 8.340 | 8.000 | 8.340 | 981 | +0.34(+4.25%) |
Jan 04, 2017 | 8.201 | 8.220 | 7.510 | 8.000 | 8,186 | +0.11(+1.39%) |
Jan 03, 2017 | 8.620 | 8.620 | 7.890 | 7.890 | 1,256 | +0.05(+0.64%) |
Dec 30, 2016 | 7.840 | 7.840 | 7.840 | 0 | -0.34(-4.16%) | |
Dec 29, 2016 | 8.220 | 8.220 | 8.180 | 8.180 | 352 | -0.03(-0.37%) |
Dec 28, 2016 | 7.852 | 8.800 | 7.852 | 8.210 | 5,735 | -0.43(-4.98%) |
Dec 27, 2016 | 8.250 | 8.640 | 7.640 | 8.640 | 7,705 | +0.45(+5.49%) |
Dec 23, 2016 | 8.190 | 8.190 | 8.190 | 0 | +0.25(+3.15%) | |
Dec 22, 2016 | 7.710 | 8.000 | 7.700 | 7.940 | 7,105 | -0.05(-0.63%) |
Dec 21, 2016 | 7.930 | 7.990 | 7.710 | 7.990 | 7,179 | -0.01(-0.12%) |
Dec 20, 2016 | 7.640 | 8.100 | 7.563 | 8.000 | 4,509 | +0.30(+3.90%) |
Dec 19, 2016 | 7.640 | 7.786 | 7.640 | 7.700 | 3,192 | +0.19(+2.53%) |
Dec 16, 2016 | 7.873 | 7.873 | 7.510 | 7.510 | 22,114 | -0.10(-1.31%) |
Dec 15, 2016 | 8.050 | 8.560 | 7.410 | 7.610 | 41,392 | -0.57(-6.97%) |
Dec 14, 2016 | 8.860 | 9.140 | 8.020 | 8.180 | 33,425 | +0.08(+0.99%) |
Dec 13, 2016 | 8.630 | 8.630 | 7.250 | 8.100 | 44,498 | -0.42(-4.93%) |
Dec 12, 2016 | 8.800 | 8.850 | 8.410 | 8.520 | 15,144 | -0.29(-3.29%) |
Dec 09, 2016 | 8.950 | 8.980 | 8.800 | 8.810 | 4,583 | -0.14(-1.56%) |
Dec 08, 2016 | 9.000 | 9.480 | 8.940 | 8.950 | 34,899 | -0.19(-2.08%) |
Dec 07, 2016 | 9.090 | 9.460 | 8.320 | 9.140 | 35,190 | +0.39(+4.46%) |
Dec 06, 2016 | 9.100 | 9.195 | 8.480 | 8.750 | 4,245 | -0.63(-6.72%) |
Dec 05, 2016 | 9.020 | 9.380 | 9.020 | 9.380 | 3,767 | +0.18(+1.96%) |
Dec 02, 2016 | 9.370 | 9.490 | 9.050 | 9.200 | 10,279 | -0.25(-2.65%) |
Dec 01, 2016 | 9.200 | 9.450 | 9.110 | 9.450 | 4,410 | -0.08(-0.84%) |
Nov 30, 2016 | 9.660 | 9.660 | 9.300 | 9.530 | 1,200 | +0.18(+1.93%) |
Nov 29, 2016 | 9.100 | 9.620 | 9.100 | 9.350 | 4,966 | -0.07(-0.74%) |
Nov 28, 2016 | 9.210 | 9.500 | 9.100 | 9.420 | 5,802 | -0.28(-2.89%) |
Nov 25, 2016 | 9.422 | 9.700 | 9.100 | 9.700 | 837 | +0.10(+1.04%) |
Nov 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.183 | 9.600 | 9.170 | 9.600 | 2,158 | +0.21(+2.24%) |
Nov 21, 2016 | 9.390 | 9.390 | 9.390 | 9.390 | 201 | -0.08(-0.84%) |
Nov 18, 2016 | 9.804 | 9.804 | 9.470 | 9.470 | 501 | -0.12(-1.25%) |
Nov 17, 2016 | 9.550 | 9.800 | 9.550 | 9.590 | 2,928 | +0.07(+0.69%) |
Nov 16, 2016 | 9.250 | 9.524 | 9.250 | 9.524 | 1,294 | +0.12(+1.32%) |
Nov 15, 2016 | 9.190 | 9.832 | 9.100 | 9.400 | 3,660 | +0.22(+2.40%) |
Nov 14, 2016 | 9.400 | 9.400 | 9.100 | 9.180 | 901 | +0.06(+0.66%) |
Nov 11, 2016 | 9.280 | 9.460 | 9.120 | 9.120 | 2,501 | -0.30(-3.18%) |
Nov 10, 2016 | 9.380 | 9.910 | 9.040 | 9.420 | 27,090 | +0.21(+2.28%) |
Nov 09, 2016 | 9.200 | 9.300 | 9.000 | 9.210 | 29,934 | -0.18(-1.92%) |
Nov 08, 2016 | 9.690 | 9.900 | 9.390 | 9.390 | 10,220 | -0.60(-6.01%) |
Nov 07, 2016 | 9.290 | 9.990 | 9.290 | 9.990 | 16,034 | +0.89(+9.78%) |
Nov 04, 2016 | 9.090 | 9.457 | 9.090 | 9.100 | 1,512 | +0.08(+0.89%) |
Nov 03, 2016 | 9.350 | 9.364 | 9.020 | 9.020 | 2,162 | -0.54(-5.65%) |
Nov 02, 2016 | 9.268 | 9.560 | 9.268 | 9.560 | 2,819 | +0.06(+0.63%) |
Nov 01, 2016 | 9.543 | 9.945 | 9.500 | 9.500 | 3,431 | +0.11(+1.17%) |
Oct 31, 2016 | 9.890 | 10.13 | 9.360 | 9.390 | 12,156 | -0.37(-3.79%) |
Oct 28, 2016 | 9.990 | 10.29 | 9.760 | 9.760 | 7,327 | -0.13(-1.31%) |
Oct 27, 2016 | 10.01 | 10.28 | 9.765 | 9.890 | 11,890 | -0.23(-2.27%) |
Oct 26, 2016 | 10.20 | 10.48 | 9.640 | 10.12 | 22,013 | -0.16(-1.56%) |
Oct 25, 2016 | 10.36 | 10.39 | 10.18 | 10.28 | 4,869 | +0.08(+0.78%) |
Oct 24, 2016 | 10.46 | 10.56 | 10.20 | 10.20 | 1,637 | -0.12(-1.16%) |
Oct 21, 2016 | 10.45 | 10.45 | 10.11 | 10.32 | 2,636 | -0.13(-1.24%) |
Oct 20, 2016 | 10.55 | 10.81 | 10.43 | 10.45 | 2,567 | +0.23(+2.25%) |
Oct 19, 2016 | 10.08 | 10.68 | 10.08 | 10.22 | 7,391 | +0.21(+2.10%) |
Oct 18, 2016 | 10.33 | 10.40 | 10.00 | 10.01 | 23,233 | -0.01(-0.10%) |
Oct 17, 2016 | 10.20 | 11.09 | 10.02 | 10.02 | 34,851 | -0.09(-0.89%) |
Oct 14, 2016 | 11.19 | 11.38 | 10.10 | 10.11 | 38,289 | -0.98(-8.84%) |
Oct 13, 2016 | 11.19 | 11.71 | 11.09 | 11.09 | 41,258 | -0.20(-1.77%) |
Oct 12, 2016 | 11.46 | 11.95 | 11.26 | 11.29 | 32,899 | -0.22(-1.91%) |
Oct 11, 2016 | 11.17 | 11.51 | 10.55 | 11.51 | 27,207 | +0.16(+1.41%) |
Oct 10, 2016 | 10.90 | 11.35 | 10.26 | 11.35 | 31,595 | +0.60(+5.58%) |
Oct 07, 2016 | 11.11 | 11.11 | 10.23 | 10.75 | 22,552 | -0.34(-3.07%) |
Oct 06, 2016 | 10.86 | 11.09 | 10.50 | 11.09 | 28,604 | +0.29(+2.68%) |
Oct 05, 2016 | 10.73 | 10.88 | 10.31 | 10.80 | 17,671 | +0.38(+3.65%) |
Oct 04, 2016 | 11.00 | 11.67 | 10.06 | 10.42 | 52,625 | -0.58(-5.27%) |
Oct 03, 2016 | 10.97 | 11.47 | 10.30 | 11.00 | 59,531 | +0.08(+0.73%) |
Sep 30, 2016 | 11.05 | 12.68 | 10.03 | 10.92 | 63,002 | -0.38(-3.36%) |
Sep 29, 2016 | 12.75 | 12.75 | 10.88 | 11.30 | 27,875 | -1.06(-8.58%) |
Sep 28, 2016 | 11.16 | 12.51 | 11.16 | 12.36 | 21,193 | +0.96(+8.42%) |
Sep 27, 2016 | 11.39 | 11.40 | 11.14 | 11.40 | 9,523 | +0.11(+0.97%) |
Sep 26, 2016 | 11.64 | 11.72 | 10.86 | 11.29 | 15,678 | +0.38(+3.48%) |
Sep 23, 2016 | 11.46 | 11.46 | 10.77 | 10.91 | 7,375 | -0.70(-6.03%) |
Sep 22, 2016 | 10.52 | 12.99 | 9.510 | 11.61 | 43,617 | +1.16(+11.10%) |
Sep 21, 2016 | 10.00 | 10.47 | 9.500 | 10.45 | 20,579 | +0.46(+4.60%) |
Sep 20, 2016 | 9.890 | 10.27 | 9.792 | 9.990 | 17,338 | -0.01(-0.10%) |
Sep 19, 2016 | 9.910 | 10.69 | 9.700 | 10.00 | 45,459 | +0.37(+3.84%) |
Sep 16, 2016 | 9.324 | 10.96 | 9.010 | 9.630 | 62,338 | -0.56(-5.50%) |
Sep 15, 2016 | 11.01 | 11.65 | 9.900 | 10.19 | 50,308 | -1.02(-9.10%) |
Sep 14, 2016 | 11.85 | 11.85 | 11.18 | 11.21 | 17,867 | -0.19(-1.67%) |
Sep 13, 2016 | 11.01 | 12.30 | 10.50 | 11.40 | 32,407 | -0.90(-7.32%) |
Sep 12, 2016 | 12.54 | 12.54 | 12.00 | 12.30 | 13,348 | -0.10(-0.81%) |
Sep 09, 2016 | 12.60 | 12.60 | 12.10 | 12.40 | 20,599 | +0.05(+0.40%) |
Sep 08, 2016 | 12.65 | 12.77 | 12.05 | 12.35 | 63,963 | -0.48(-3.74%) |
Sep 07, 2016 | 13.50 | 13.50 | 12.55 | 12.83 | 36,817 | -0.45(-3.39%) |
Sep 06, 2016 | 13.49 | 13.50 | 13.13 | 13.28 | 37,073 | +0.05(+0.38%) |
Sep 02, 2016 | 13.11 | 13.23 | 13.23 | 13.23 | 28,100 | -0.22(-1.64%) |
Sep 01, 2016 | 13.08 | 13.87 | 13.06 | 13.45 | 63,640 | +0.21(+1.59%) |
Aug 31, 2016 | 12.00 | 13.98 | 11.96 | 13.24 | 498,825 | +1.94(+17.17%) |
Aug 30, 2016 | 10.49 | 11.98 | 10.40 | 11.30 | 184,250 | +1.15(+11.33%) |
Aug 29, 2016 | 10.07 | 10.15 | 9.970 | 10.15 | 17,516 | +0.01(+0.10%) |
Aug 26, 2016 | 10.24 | 10.25 | 10.01 | 10.14 | 12,297 | +0.03(+0.30%) |
Aug 25, 2016 | 10.50 | 10.50 | 10.10 | 10.11 | 8,850 | -0.09(-0.88%) |
Aug 24, 2016 | 10.50 | 10.50 | 10.20 | 10.20 | 3,284 | +0.07(+0.69%) |
Aug 23, 2016 | 10.00 | 10.25 | 10.00 | 10.13 | 24,907 | +0.13(+1.30%) |
Aug 22, 2016 | 10.00 | 10.10 | 10.00 | 10.00 | 27,580 | -0.03(-0.30%) |
Aug 19, 2016 | 10.20 | 10.20 | 10.03 | 10.03 | 9,408 | -0.02(-0.20%) |
Aug 18, 2016 | 10.01 | 10.10 | 9.010 | 10.05 | 29,185 | +0.05(+0.50%) |
Aug 17, 2016 | 10.02 | 10.14 | 9.310 | 10.00 | 59,784 | +0.01(+0.10%) |
Aug 16, 2016 | 9.670 | 10.20 | 9.620 | 9.990 | 59,766 | -0.13(-1.28%) |
Aug 15, 2016 | 9.738 | 10.50 | 9.579 | 10.12 | 83,246 | +0.60(+6.28%) |
Aug 12, 2016 | 9.500 | 9.610 | 8.810 | 9.522 | 38,769 | +0.65(+7.35%) |
Aug 11, 2016 | 10.00 | 10.00 | 8.800 | 8.870 | 65,520 | -0.47(-5.03%) |
Aug 10, 2016 | 8.980 | 9.381 | 8.830 | 9.340 | 36,170 | +0.38(+4.24%) |
Aug 09, 2016 | 9.000 | 9.000 | 8.830 | 8.960 | 12,904 | +0.08(+0.90%) |
Aug 08, 2016 | 9.450 | 9.450 | 8.880 | 8.880 | 36,859 | -0.32(-3.48%) |