Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.22 | 10.23 | 9.860 | 9.930 | 58,934 | -0.26(-2.55%) |
Apr 27, 2017 | 10.24 | 10.30 | 9.900 | 10.19 | 83,308 | -0.05(-0.49%) |
Apr 26, 2017 | 10.29 | 10.35 | 9.970 | 10.24 | 80,947 | +0.00(+0.00%) |
Apr 25, 2017 | 10.09 | 10.48 | 10.05 | 10.24 | 90,935 | +0.15(+1.49%) |
Apr 24, 2017 | 9.880 | 10.21 | 9.800 | 10.09 | 111,355 | +0.29(+2.96%) |
Apr 21, 2017 | 9.660 | 9.850 | 9.610 | 9.800 | 238,197 | +0.15(+1.55%) |
Apr 20, 2017 | 9.620 | 9.740 | 9.450 | 9.650 | 100,239 | +0.11(+1.15%) |
Apr 19, 2017 | 9.560 | 9.850 | 9.200 | 9.540 | 216,244 | -0.01(-0.10%) |
Apr 18, 2017 | 10.00 | 10.06 | 9.250 | 9.550 | 199,322 | -0.47(-4.69%) |
Apr 17, 2017 | 10.09 | 10.25 | 10.00 | 10.02 | 99,987 | -0.07(-0.69%) |
Apr 13, 2017 | 10.19 | 10.30 | 10.00 | 10.09 | 93,435 | -0.06(-0.59%) |
Apr 12, 2017 | 10.09 | 10.43 | 9.850 | 10.15 | 219,494 | +0.06(+0.59%) |
Apr 11, 2017 | 10.25 | 10.44 | 9.730 | 10.09 | 146,336 | -0.09(-0.88%) |
Apr 10, 2017 | 9.740 | 10.49 | 9.590 | 10.18 | 362,803 | +0.64(+6.71%) |
Apr 07, 2017 | 9.830 | 9.921 | 9.300 | 9.540 | 353,009 | -0.29(-2.95%) |
Apr 06, 2017 | 10.28 | 10.54 | 9.600 | 9.830 | 403,895 | -0.27(-2.67%) |
Apr 05, 2017 | 11.02 | 11.70 | 9.950 | 10.10 | 1,740,176 | -0.26(-2.51%) |
Apr 04, 2017 | 20.75 | 20.79 | 8.270 | 10.36 | 5,644,443 | -10.35(-49.98%) |
Apr 03, 2017 | 20.77 | 21.30 | 20.55 | 20.71 | 104,239 | -0.06(-0.29%) |
Mar 31, 2017 | 20.63 | 21.19 | 20.33 | 20.77 | 101,689 | +0.11(+0.53%) |
Mar 30, 2017 | 21.02 | 21.36 | 20.41 | 20.66 | 63,862 | -0.36(-1.71%) |
Mar 29, 2017 | 21.18 | 21.42 | 20.72 | 21.02 | 49,498 | -0.11(-0.52%) |
Mar 28, 2017 | 21.44 | 22.14 | 20.67 | 21.13 | 46,872 | -0.24(-1.12%) |
Mar 27, 2017 | 20.52 | 22.01 | 20.52 | 21.37 | 33,320 | +0.47(+2.25%) |
Mar 24, 2017 | 20.16 | 21.05 | 19.67 | 20.90 | 37,164 | +0.46(+2.25%) |
Mar 23, 2017 | 19.75 | 20.89 | 19.75 | 20.44 | 28,446 | +0.51(+2.56%) |
Mar 22, 2017 | 20.39 | 20.77 | 19.01 | 19.93 | 64,815 | -0.44(-2.16%) |
Mar 21, 2017 | 21.02 | 21.02 | 20.28 | 20.37 | 57,181 | -0.53(-2.54%) |
Mar 20, 2017 | 20.79 | 20.92 | 20.29 | 20.90 | 32,542 | +0.40(+1.95%) |
Mar 17, 2017 | 20.38 | 20.90 | 20.05 | 20.50 | 67,536 | +0.08(+0.39%) |
Mar 16, 2017 | 20.71 | 20.86 | 20.21 | 20.42 | 43,567 | +0.08(+0.39%) |
Mar 15, 2017 | 19.61 | 20.83 | 19.61 | 20.34 | 74,499 | +0.55(+2.78%) |
Mar 14, 2017 | 19.32 | 20.66 | 19.15 | 19.79 | 64,583 | +0.64(+3.34%) |
Mar 13, 2017 | 17.75 | 19.86 | 17.50 | 19.15 | 86,539 | +1.69(+9.68%) |
Mar 10, 2017 | 16.46 | 17.67 | 16.10 | 17.46 | 96,760 | +1.25(+7.71%) |
Mar 09, 2017 | 15.24 | 16.50 | 15.24 | 16.21 | 102,084 | +0.64(+4.11%) |
Mar 08, 2017 | 13.65 | 16.53 | 13.65 | 15.57 | 115,411 | +2.07(+15.33%) |
Mar 07, 2017 | 13.07 | 13.89 | 13.06 | 13.50 | 28,499 | +0.12(+0.90%) |
Mar 06, 2017 | 13.50 | 13.50 | 13.25 | 13.38 | 12,918 | -0.37(-2.69%) |
Mar 03, 2017 | 13.75 | 13.87 | 13.71 | 13.75 | 28,518 | -0.21(-1.50%) |
Mar 02, 2017 | 14.50 | 14.94 | 13.75 | 13.96 | 69,643 | -0.42(-2.92%) |
Mar 01, 2017 | 14.60 | 14.60 | 13.75 | 14.38 | 77,400 | +0.00(+0.00%) |
Feb 28, 2017 | 14.95 | 15.10 | 14.25 | 14.38 | 49,046 | -0.42(-2.84%) |
Feb 27, 2017 | 13.57 | 14.93 | 13.45 | 14.80 | 101,242 | +1.45(+10.86%) |
Feb 24, 2017 | 13.50 | 13.62 | 13.10 | 13.35 | 28,378 | +0.13(+0.98%) |
Feb 23, 2017 | 13.42 | 13.42 | 13.07 | 13.22 | 8,713 | -0.11(-0.83%) |
Feb 22, 2017 | 13.62 | 13.62 | 13.33 | 13.33 | 5,147 | -0.11(-0.82%) |
Feb 21, 2017 | 13.33 | 13.58 | 13.31 | 13.44 | 34,038 | -0.03(-0.22%) |
Feb 17, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.21(+1.58%) | |
Feb 16, 2017 | 13.74 | 13.74 | 13.25 | 13.26 | 17,977 | -0.56(-4.05%) |
Feb 15, 2017 | 13.86 | 13.96 | 13.59 | 13.82 | 76,097 | -0.08(-0.58%) |
Feb 14, 2017 | 13.80 | 14.18 | 13.76 | 13.90 | 103,495 | +0.06(+0.43%) |
Feb 13, 2017 | 13.95 | 14.00 | 13.70 | 13.84 | 12,673 | -0.01(-0.07%) |
Feb 10, 2017 | 13.66 | 13.85 | 13.66 | 13.85 | 9,585 | +0.00(+0.00%) |
Feb 09, 2017 | 14.01 | 14.01 | 13.57 | 13.85 | 46,870 | -0.18(-1.28%) |
Feb 08, 2017 | 14.15 | 14.15 | 13.74 | 14.03 | 8,837 | -0.01(-0.07%) |
Feb 07, 2017 | 13.92 | 14.17 | 13.85 | 14.04 | 5,665 | +0.21(+1.52%) |
Feb 06, 2017 | 14.25 | 14.25 | 13.77 | 13.83 | 3,475 | -0.17(-1.21%) |
Feb 03, 2017 | 14.15 | 14.33 | 13.91 | 14.00 | 13,091 | +0.03(+0.21%) |
Feb 02, 2017 | 14.03 | 14.03 | 13.70 | 13.97 | 16,236 | -0.05(-0.36%) |