Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.877 | 9.947 | 9.683 | 9.841 | 993,521 | +0.00(+0.00%) |
Apr 27, 2017 | 10.19 | 10.23 | 9.841 | 9.841 | 662,198 | -0.46(-4.44%) |
Apr 26, 2017 | 10.09 | 10.33 | 10.03 | 10.30 | 988,933 | +0.14(+1.38%) |
Apr 25, 2017 | 9.841 | 10.19 | 9.771 | 10.16 | 1,179,390 | +0.32(+3.21%) |
Apr 24, 2017 | 9.666 | 10.000 | 9.595 | 9.841 | 614,242 | +0.35(+3.70%) |
Apr 21, 2017 | 9.455 | 9.560 | 9.402 | 9.490 | 638,799 | +0.00(+0.00%) |
Apr 20, 2017 | 9.736 | 9.736 | 9.385 | 9.490 | 595,910 | -0.14(-1.46%) |
Apr 19, 2017 | 9.806 | 9.912 | 9.595 | 9.631 | 906,882 | -0.18(-1.79%) |
Apr 18, 2017 | 9.701 | 9.824 | 9.595 | 9.806 | 491,825 | +0.07(+0.72%) |
Apr 17, 2017 | 9.947 | 10.05 | 9.631 | 9.736 | 671,338 | -0.18(-1.77%) |
Apr 13, 2017 | 10.16 | 10.33 | 9.877 | 9.912 | 498,878 | -0.35(-3.42%) |
Apr 12, 2017 | 10.61 | 10.69 | 10.16 | 10.26 | 648,672 | -0.39(-3.63%) |
Apr 11, 2017 | 10.61 | 10.79 | 10.51 | 10.65 | 285,011 | +0.04(+0.33%) |
Apr 10, 2017 | 10.37 | 10.65 | 10.30 | 10.61 | 461,103 | +0.32(+3.07%) |
Apr 07, 2017 | 10.51 | 10.54 | 10.23 | 10.30 | 467,231 | -0.21(-2.01%) |
Apr 06, 2017 | 10.58 | 10.61 | 10.40 | 10.51 | 325,821 | +0.04(+0.34%) |
Apr 05, 2017 | 11.00 | 11.11 | 10.47 | 10.47 | 491,238 | -0.46(-4.18%) |
Apr 04, 2017 | 10.97 | 11.11 | 10.86 | 10.93 | 534,234 | +0.00(+0.00%) |
Apr 03, 2017 | 10.79 | 11.04 | 10.69 | 10.93 | 722,529 | +0.14(+1.30%) |
Mar 31, 2017 | 10.69 | 10.90 | 10.58 | 10.79 | 447,031 | +0.07(+0.66%) |
Mar 30, 2017 | 10.61 | 10.76 | 10.47 | 10.72 | 377,043 | +0.14(+1.33%) |
Mar 29, 2017 | 10.44 | 10.76 | 10.37 | 10.58 | 681,704 | +0.14(+1.35%) |
Mar 28, 2017 | 10.40 | 10.61 | 10.30 | 10.44 | 418,967 | +0.07(+0.68%) |
Mar 27, 2017 | 10.19 | 10.40 | 9.982 | 10.37 | 482,841 | -0.04(-0.34%) |
Mar 24, 2017 | 10.44 | 10.54 | 10.30 | 10.40 | 434,922 | +0.07(+0.68%) |
Mar 23, 2017 | 10.05 | 10.54 | 9.982 | 10.33 | 508,776 | +0.28(+2.80%) |
Mar 22, 2017 | 10.37 | 10.53 | 9.912 | 10.05 | 816,946 | -0.35(-3.38%) |
Mar 21, 2017 | 10.83 | 10.97 | 10.39 | 10.40 | 480,308 | -0.42(-3.90%) |
Mar 20, 2017 | 10.79 | 10.95 | 10.69 | 10.83 | 459,335 | +0.04(+0.33%) |
Mar 17, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 762,131 | +0.18(+1.66%) |
Mar 16, 2017 | 10.58 | 10.72 | 10.37 | 10.61 | 412,856 | +0.11(+1.00%) |
Mar 15, 2017 | 10.33 | 10.58 | 10.19 | 10.51 | 711,629 | +0.25(+2.40%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.08 | 10.26 | 460,577 | -0.21(-2.01%) |
Mar 13, 2017 | 10.51 | 10.72 | 10.40 | 10.47 | 480,416 | -0.04(-0.33%) |
Mar 10, 2017 | 10.61 | 10.69 | 10.47 | 10.51 | 397,889 | -0.04(-0.33%) |
Mar 09, 2017 | 10.47 | 10.65 | 10.40 | 10.54 | 721,721 | -0.07(-0.66%) |
Mar 08, 2017 | 10.76 | 11.00 | 10.58 | 10.61 | 645,206 | -0.14(-1.31%) |
Mar 07, 2017 | 10.72 | 10.90 | 10.61 | 10.76 | 470,237 | +0.07(+0.66%) |
Mar 06, 2017 | 10.54 | 10.86 | 10.26 | 10.69 | 452,859 | +0.00(+0.00%) |
Mar 03, 2017 | 10.61 | 10.83 | 10.47 | 10.69 | 1,673,372 | -0.04(-0.33%) |
Mar 02, 2017 | 11.04 | 11.09 | 10.65 | 10.72 | 732,858 | -0.43(-3.85%) |
Mar 01, 2017 | 10.84 | 11.22 | 10.80 | 11.15 | 607,305 | +0.38(+3.56%) |
Feb 28, 2017 | 10.56 | 10.97 | 10.49 | 10.77 | 535,534 | +0.14(+1.31%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.59 | 10.63 | 475,338 | -0.31(-2.87%) |
Feb 24, 2017 | 11.01 | 11.15 | 10.94 | 10.94 | 611,174 | -0.21(-1.88%) |
Feb 23, 2017 | 11.32 | 11.36 | 10.97 | 11.15 | 798,718 | +0.00(+0.00%) |
Feb 22, 2017 | 11.29 | 11.36 | 11.11 | 11.15 | 546,527 | -0.31(-2.74%) |
Feb 21, 2017 | 11.36 | 11.50 | 11.01 | 11.46 | 857,600 | +0.35(+3.13%) |
Feb 17, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.31%) | |
Feb 16, 2017 | 11.32 | 11.39 | 11.04 | 11.08 | 625,652 | -0.21(-1.85%) |
Feb 15, 2017 | 11.39 | 11.43 | 11.18 | 11.29 | 608,725 | +0.00(+0.00%) |
Feb 14, 2017 | 11.36 | 11.39 | 11.15 | 11.29 | 527,734 | -0.07(-0.61%) |
Feb 13, 2017 | 11.36 | 11.50 | 11.18 | 11.36 | 490,881 | +0.00(+0.00%) |
Feb 10, 2017 | 11.32 | 11.43 | 11.18 | 11.36 | 251,751 | +0.17(+1.56%) |
Feb 09, 2017 | 11.22 | 11.50 | 11.18 | 11.18 | 352,232 | +0.03(+0.31%) |
Feb 08, 2017 | 11.18 | 11.32 | 11.01 | 11.15 | 476,021 | -0.07(-0.62%) |
Feb 07, 2017 | 11.46 | 11.53 | 10.97 | 11.22 | 572,924 | -0.28(-2.42%) |
Feb 06, 2017 | 11.85 | 11.85 | 11.43 | 11.50 | 296,195 | -0.35(-2.94%) |
Feb 03, 2017 | 11.53 | 11.85 | 11.53 | 11.85 | 225,965 | +0.35(+3.03%) |
Feb 02, 2017 | 11.71 | 11.74 | 11.46 | 11.50 | 283,616 | -0.21(-1.79%) |