Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.08 | 10.08 | 9.730 | 9.800 | 11,697 | -0.28(-2.78%) |
Apr 27, 2017 | 10.15 | 10.15 | 9.940 | 10.08 | 10,901 | +0.00(+0.00%) |
Apr 26, 2017 | 10.01 | 10.22 | 10.01 | 10.08 | 4,879 | +0.00(+0.00%) |
Apr 25, 2017 | 10.15 | 10.36 | 10.08 | 10.08 | 4,597 | +0.07(+0.70%) |
Apr 24, 2017 | 10.29 | 10.85 | 10.01 | 10.01 | 13,437 | -0.28(-2.72%) |
Apr 21, 2017 | 10.36 | 10.43 | 10.15 | 10.29 | 4,724 | +0.07(+0.68%) |
Apr 20, 2017 | 10.22 | 10.36 | 10.15 | 10.22 | 3,956 | +0.14(+1.39%) |
Apr 19, 2017 | 10.15 | 10.50 | 10.01 | 10.08 | 6,491 | -0.14(-1.37%) |
Apr 18, 2017 | 10.22 | 10.61 | 10.01 | 10.22 | 10,571 | +0.00(+0.00%) |
Apr 17, 2017 | 10.22 | 10.50 | 10.15 | 10.22 | 8,107 | +0.07(+0.69%) |
Apr 13, 2017 | 10.57 | 10.71 | 10.15 | 10.15 | 14,610 | -0.63(-5.84%) |
Apr 12, 2017 | 10.99 | 11.13 | 10.64 | 10.78 | 15,767 | -0.21(-1.91%) |
Apr 11, 2017 | 10.85 | 11.20 | 10.85 | 10.99 | 12,335 | -0.07(-0.63%) |
Apr 10, 2017 | 10.85 | 11.13 | 10.77 | 11.06 | 8,812 | +0.28(+2.60%) |
Apr 07, 2017 | 10.64 | 10.99 | 10.29 | 10.78 | 33,630 | +0.07(+0.65%) |
Apr 06, 2017 | 10.36 | 10.78 | 10.36 | 10.71 | 4,851 | +0.28(+2.68%) |
Apr 05, 2017 | 10.85 | 10.99 | 10.43 | 10.43 | 10,559 | -0.28(-2.61%) |
Apr 04, 2017 | 10.43 | 11.20 | 10.36 | 10.71 | 22,517 | +0.21(+2.00%) |
Apr 03, 2017 | 10.71 | 11.20 | 10.50 | 10.50 | 19,094 | -0.14(-1.32%) |
Mar 31, 2017 | 10.64 | 10.85 | 10.57 | 10.64 | 7,485 | +0.07(+0.66%) |
Mar 30, 2017 | 10.71 | 10.93 | 10.50 | 10.57 | 16,333 | +0.07(+0.67%) |
Mar 29, 2017 | 10.50 | 10.74 | 10.08 | 10.50 | 31,841 | +0.84(+8.70%) |
Mar 28, 2017 | 9.870 | 10.00 | 9.590 | 9.660 | 5,285 | -0.14(-1.43%) |
Mar 27, 2017 | 9.450 | 10.29 | 9.450 | 9.800 | 11,201 | +0.42(+4.48%) |
Mar 24, 2017 | 9.380 | 9.870 | 9.379 | 9.380 | 12,425 | -0.07(-0.74%) |
Mar 23, 2017 | 9.310 | 9.590 | 9.170 | 9.450 | 6,387 | +0.21(+2.27%) |
Mar 22, 2017 | 9.450 | 9.725 | 9.100 | 9.240 | 11,181 | -0.14(-1.49%) |
Mar 21, 2017 | 10.15 | 10.15 | 9.310 | 9.380 | 22,295 | -0.63(-6.29%) |
Mar 20, 2017 | 9.450 | 10.22 | 9.310 | 10.01 | 34,790 | +0.56(+5.93%) |
Mar 17, 2017 | 10.36 | 10.36 | 9.380 | 9.450 | 54,548 | -0.84(-8.16%) |
Mar 16, 2017 | 10.64 | 10.64 | 10.29 | 10.29 | 14,260 | -0.28(-2.65%) |
Mar 15, 2017 | 10.50 | 10.64 | 10.43 | 10.57 | 18,545 | +0.07(+0.67%) |
Mar 14, 2017 | 10.22 | 10.50 | 10.15 | 10.50 | 17,472 | -0.21(-1.96%) |
Mar 13, 2017 | 10.50 | 10.85 | 9.940 | 10.71 | 107,951 | -1.19(-10.00%) |
Mar 10, 2017 | 12.11 | 12.39 | 11.90 | 11.90 | 12,440 | -0.35(-2.86%) |
Mar 09, 2017 | 12.25 | 12.46 | 12.04 | 12.25 | 5,869 | +0.07(+0.57%) |
Mar 08, 2017 | 11.90 | 12.35 | 11.90 | 12.18 | 12,796 | +0.28(+2.35%) |
Mar 07, 2017 | 12.18 | 12.44 | 11.90 | 11.90 | 17,973 | -0.28(-2.30%) |
Mar 06, 2017 | 13.23 | 13.23 | 12.04 | 12.18 | 39,104 | -1.12(-8.42%) |
Mar 03, 2017 | 13.51 | 13.51 | 12.74 | 13.30 | 18,442 | -0.21(-1.55%) |
Mar 02, 2017 | 13.44 | 14.00 | 12.18 | 13.51 | 55,310 | -0.07(-0.52%) |
Mar 01, 2017 | 13.93 | 13.93 | 13.58 | 13.58 | 22,994 | -0.21(-1.52%) |
Feb 28, 2017 | 14.21 | 14.35 | 13.51 | 13.79 | 20,773 | -0.42(-2.96%) |
Feb 27, 2017 | 14.14 | 14.63 | 14.14 | 14.21 | 12,640 | -0.07(-0.49%) |
Feb 24, 2017 | 14.14 | 14.56 | 14.14 | 14.28 | 15,195 | -0.07(-0.49%) |
Feb 23, 2017 | 14.91 | 14.91 | 14.28 | 14.35 | 20,175 | -0.56(-3.76%) |
Feb 22, 2017 | 15.05 | 15.33 | 14.70 | 14.91 | 11,795 | -0.35(-2.29%) |
Feb 21, 2017 | 15.05 | 15.40 | 14.77 | 15.26 | 12,668 | +0.21(+1.40%) |
Feb 17, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.21(+1.42%) | |
Feb 16, 2017 | 15.05 | 15.32 | 14.77 | 14.84 | 6,237 | -0.21(-1.40%) |
Feb 15, 2017 | 15.26 | 15.40 | 14.77 | 15.05 | 14,203 | -0.07(-0.46%) |
Feb 14, 2017 | 14.70 | 15.12 | 14.70 | 15.12 | 7,790 | +0.42(+2.86%) |
Feb 13, 2017 | 14.84 | 14.84 | 14.56 | 14.70 | 7,596 | +0.14(+0.96%) |
Feb 10, 2017 | 14.63 | 14.84 | 14.49 | 14.56 | 6,269 | +0.07(+0.48%) |
Feb 09, 2017 | 14.66 | 14.70 | 14.49 | 14.49 | 2,648 | +0.07(+0.49%) |
Feb 08, 2017 | 14.78 | 14.42 | 14.42 | 6,632 | -0.35(-2.37%) | |
Feb 07, 2017 | 14.98 | 14.98 | 14.70 | 14.77 | 5,243 | +0.00(+0.00%) |
Feb 06, 2017 | 15.40 | 15.60 | 14.70 | 14.77 | 8,915 | -0.42(-2.76%) |
Feb 03, 2017 | 14.84 | 15.26 | 14.70 | 15.19 | 10,047 | +0.35(+2.36%) |
Feb 02, 2017 | 14.77 | 15.96 | 14.07 | 14.84 | 70,012 | +0.63(+4.43%) |