Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.23 | 10.57 | 10.20 | 10.33 | 54,418 | -0.02(-0.19%) |
Apr 27, 2017 | 10.28 | 10.58 | 10.28 | 10.35 | 32,947 | +0.06(+0.58%) |
Apr 26, 2017 | 10.45 | 10.68 | 10.29 | 10.29 | 16,307 | -0.29(-2.74%) |
Apr 25, 2017 | 10.60 | 10.89 | 10.51 | 10.58 | 21,821 | -0.04(-0.38%) |
Apr 24, 2017 | 10.53 | 10.69 | 10.45 | 10.62 | 15,792 | +0.24(+2.31%) |
Apr 21, 2017 | 10.72 | 10.86 | 10.37 | 10.38 | 54,437 | -0.28(-2.63%) |
Apr 20, 2017 | 10.25 | 10.77 | 10.17 | 10.66 | 43,347 | +0.49(+4.82%) |
Apr 19, 2017 | 9.950 | 10.24 | 9.900 | 10.17 | 129,467 | +0.20(+2.01%) |
Apr 18, 2017 | 9.850 | 10.07 | 9.850 | 9.970 | 22,411 | +0.09(+0.91%) |
Apr 17, 2017 | 9.914 | 9.990 | 9.760 | 9.880 | 45,381 | -0.04(-0.40%) |
Apr 13, 2017 | 9.900 | 9.990 | 9.760 | 9.920 | 31,168 | +0.02(+0.20%) |
Apr 12, 2017 | 9.850 | 9.960 | 9.850 | 9.900 | 50,931 | +0.05(+0.51%) |
Apr 11, 2017 | 9.810 | 9.980 | 9.810 | 9.850 | 20,091 | +0.04(+0.41%) |
Apr 10, 2017 | 9.500 | 10.02 | 9.470 | 9.810 | 79,299 | +0.11(+1.13%) |
Apr 07, 2017 | 9.820 | 9.920 | 9.510 | 9.700 | 47,422 | -0.16(-1.62%) |
Apr 06, 2017 | 10.11 | 10.27 | 9.680 | 9.860 | 35,854 | -0.41(-3.99%) |
Apr 05, 2017 | 10.23 | 10.41 | 9.950 | 10.27 | 62,823 | +0.15(+1.48%) |
Apr 04, 2017 | 10.23 | 10.34 | 10.00 | 10.12 | 24,186 | -0.11(-1.08%) |
Apr 03, 2017 | 10.16 | 10.60 | 10.16 | 10.23 | 56,990 | -0.05(-0.49%) |
Mar 31, 2017 | 10.44 | 10.48 | 10.18 | 10.28 | 15,362 | -0.17(-1.63%) |
Mar 30, 2017 | 10.54 | 10.68 | 10.14 | 10.45 | 32,663 | -0.09(-0.85%) |
Mar 29, 2017 | 10.59 | 10.63 | 10.41 | 10.54 | 33,070 | +0.01(+0.09%) |
Mar 28, 2017 | 10.76 | 11.14 | 10.32 | 10.53 | 75,692 | -0.25(-2.32%) |
Mar 27, 2017 | 10.00 | 10.92 | 9.920 | 10.78 | 92,293 | +0.81(+8.12%) |
Mar 24, 2017 | 10.07 | 10.18 | 9.920 | 9.970 | 47,854 | -0.12(-1.19%) |
Mar 23, 2017 | 10.16 | 10.50 | 10.00 | 10.09 | 35,450 | -0.03(-0.30%) |
Mar 22, 2017 | 10.10 | 10.32 | 9.700 | 10.12 | 83,136 | +0.20(+2.02%) |
Mar 21, 2017 | 10.92 | 11.00 | 9.860 | 9.920 | 116,510 | -0.74(-6.94%) |
Mar 20, 2017 | 11.85 | 11.85 | 10.31 | 10.66 | 224,203 | -0.78(-6.82%) |
Mar 17, 2017 | 11.50 | 11.51 | 10.71 | 11.44 | 199,269 | -0.03(-0.26%) |
Mar 16, 2017 | 11.40 | 11.80 | 11.37 | 11.47 | 94,143 | +0.04(+0.35%) |
Mar 15, 2017 | 10.85 | 11.87 | 10.85 | 11.43 | 149,507 | +0.70(+6.52%) |
Mar 14, 2017 | 10.84 | 10.99 | 10.48 | 10.73 | 48,425 | -0.01(-0.09%) |
Mar 13, 2017 | 9.990 | 10.77 | 9.990 | 10.74 | 74,593 | +0.74(+7.40%) |
Mar 10, 2017 | 10.09 | 10.42 | 10.00 | 10.00 | 32,134 | -0.10(-0.99%) |
Mar 09, 2017 | 10.31 | 10.50 | 10.01 | 10.10 | 202,311 | -0.24(-2.32%) |
Mar 08, 2017 | 10.37 | 10.69 | 10.25 | 10.34 | 102,617 | -0.04(-0.39%) |
Mar 07, 2017 | 10.51 | 10.83 | 10.37 | 10.38 | 69,006 | -0.24(-2.26%) |
Mar 06, 2017 | 10.75 | 10.99 | 10.38 | 10.62 | 85,831 | -0.27(-2.48%) |
Mar 03, 2017 | 10.93 | 11.21 | 10.75 | 10.89 | 133,954 | -0.11(-1.00%) |
Mar 02, 2017 | 11.22 | 11.31 | 10.91 | 11.00 | 71,340 | -0.14(-1.26%) |
Mar 01, 2017 | 11.24 | 11.54 | 11.03 | 11.14 | 81,036 | +0.08(+0.72%) |
Feb 28, 2017 | 11.86 | 11.86 | 11.03 | 11.06 | 61,417 | -0.71(-6.03%) |
Feb 27, 2017 | 11.63 | 11.92 | 11.49 | 11.77 | 45,816 | +0.29(+2.53%) |
Feb 24, 2017 | 11.29 | 11.56 | 11.25 | 11.48 | 45,617 | +0.01(+0.09%) |
Feb 23, 2017 | 11.96 | 11.96 | 11.10 | 11.47 | 60,296 | -0.39(-3.29%) |
Feb 22, 2017 | 11.82 | 11.99 | 11.67 | 11.86 | 54,202 | +0.10(+0.85%) |
Feb 21, 2017 | 11.29 | 11.90 | 11.10 | 11.76 | 87,854 | +0.43(+3.80%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | -0.63(-5.27%) | |
Feb 16, 2017 | 11.75 | 12.19 | 11.64 | 11.96 | 71,111 | +0.05(+0.42%) |
Feb 15, 2017 | 12.36 | 12.64 | 11.75 | 11.91 | 134,027 | -0.53(-4.26%) |
Feb 14, 2017 | 12.80 | 12.80 | 12.29 | 12.44 | 57,218 | -0.11(-0.88%) |
Feb 13, 2017 | 12.46 | 12.56 | 12.29 | 12.55 | 58,899 | +0.31(+2.54%) |
Feb 10, 2017 | 12.52 | 12.74 | 12.08 | 12.24 | 105,469 | -0.26(-2.09%) |
Feb 09, 2017 | 12.37 | 12.80 | 12.37 | 12.50 | 104,845 | +0.05(+0.40%) |
Feb 08, 2017 | 12.70 | 12.77 | 12.25 | 12.45 | 89,133 | -0.11(-0.88%) |
Feb 07, 2017 | 12.45 | 13.00 | 12.25 | 12.56 | 144,056 | +0.13(+1.05%) |
Feb 06, 2017 | 11.39 | 12.49 | 11.23 | 12.43 | 241,380 | +1.41(+12.79%) |
Feb 03, 2017 | 10.95 | 11.13 | 10.88 | 11.02 | 76,093 | +0.10(+0.92%) |
Feb 02, 2017 | 10.67 | 11.25 | 10.50 | 10.92 | 143,796 | +0.58(+5.61%) |