Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.500 | 8.670 | 8.449 | 8.492 | 6,462,594 | +0.03(+0.30%) |
Apr 27, 2017 | 8.747 | 8.756 | 8.326 | 8.466 | 8,969,479 | -0.29(-3.30%) |
Apr 26, 2017 | 8.968 | 8.994 | 8.730 | 8.756 | 6,451,314 | -0.19(-2.09%) |
Apr 25, 2017 | 8.858 | 8.951 | 8.790 | 8.943 | 4,156,836 | +0.04(+0.48%) |
Apr 24, 2017 | 9.028 | 9.062 | 8.900 | 8.900 | 2,917,354 | -0.03(-0.29%) |
Apr 21, 2017 | 8.721 | 8.951 | 8.662 | 8.926 | 4,803,249 | +0.18(+2.04%) |
Apr 20, 2017 | 8.824 | 8.943 | 8.696 | 8.747 | 4,672,163 | -0.05(-0.58%) |
Apr 19, 2017 | 9.104 | 9.104 | 8.781 | 8.798 | 4,351,629 | -0.33(-3.63%) |
Apr 18, 2017 | 9.206 | 9.317 | 9.100 | 9.130 | 3,955,190 | -0.14(-1.47%) |
Apr 17, 2017 | 9.155 | 9.309 | 9.104 | 9.266 | 4,274,888 | +0.16(+1.78%) |
Apr 13, 2017 | 9.317 | 9.326 | 9.053 | 9.104 | 3,844,174 | -0.16(-1.74%) |
Apr 12, 2017 | 9.402 | 9.428 | 9.083 | 9.266 | 7,787,639 | -0.12(-1.27%) |
Apr 11, 2017 | 9.598 | 9.606 | 9.275 | 9.385 | 5,692,524 | -0.20(-2.04%) |
Apr 10, 2017 | 9.394 | 9.589 | 9.385 | 9.581 | 5,467,943 | +0.26(+2.74%) |
Apr 07, 2017 | 9.649 | 9.700 | 9.317 | 9.326 | 7,502,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.649 | 9.683 | 9.526 | 9.598 | 6,233,723 | +0.03(+0.27%) |
Apr 05, 2017 | 9.615 | 9.743 | 9.487 | 9.572 | 9,366,788 | +0.14(+1.53%) |
Apr 04, 2017 | 9.479 | 9.513 | 9.292 | 9.428 | 6,003,843 | -0.08(-0.81%) |
Apr 03, 2017 | 9.657 | 9.674 | 9.436 | 9.504 | 6,444,282 | -0.11(-1.15%) |
Mar 31, 2017 | 9.691 | 9.751 | 9.457 | 9.615 | 14,493,144 | +0.01(+0.09%) |
Mar 30, 2017 | 10.07 | 10.12 | 9.598 | 9.606 | 52,943,960 | -1.52(-13.69%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.97 | 11.13 | 4,954,305 | +0.09(+0.85%) |
Mar 28, 2017 | 10.91 | 11.07 | 10.79 | 11.04 | 2,233,616 | +0.21(+1.97%) |
Mar 27, 2017 | 10.57 | 10.87 | 10.56 | 10.82 | 2,719,983 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.92 | 10.60 | 10.73 | 2,165,505 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.69 | 10.70 | 2,314,564 | -0.16(-1.49%) |
Mar 22, 2017 | 10.46 | 10.90 | 10.39 | 10.87 | 3,722,884 | +0.34(+3.23%) |
Mar 21, 2017 | 10.74 | 10.76 | 10.45 | 10.53 | 3,786,511 | -0.13(-1.20%) |
Mar 20, 2017 | 10.45 | 10.66 | 10.45 | 10.65 | 1,639,935 | +0.14(+1.30%) |
Mar 17, 2017 | 10.64 | 10.71 | 10.48 | 10.52 | 1,874,198 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.81 | 10.53 | 10.60 | 1,686,048 | -0.05(-0.48%) |
Mar 15, 2017 | 10.29 | 10.72 | 10.26 | 10.65 | 5,195,808 | +0.54(+5.39%) |
Mar 14, 2017 | 10.06 | 10.16 | 9.921 | 10.11 | 2,492,847 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.28 | 10.10 | 10.19 | 2,291,549 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.24 | 2,069,032 | +0.13(+1.26%) |
Mar 09, 2017 | 10.35 | 10.41 | 9.961 | 10.11 | 3,837,958 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,759,996 | -0.40(-3.70%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.69 | 10.78 | 1,700,813 | -0.11(-1.01%) |
Mar 06, 2017 | 10.78 | 10.94 | 10.65 | 10.89 | 1,541,834 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,108 | +0.18(+1.67%) |
Mar 02, 2017 | 10.69 | 10.80 | 10.63 | 10.64 | 1,501,145 | -0.16(-1.49%) |
Mar 01, 2017 | 10.84 | 10.84 | 10.64 | 10.80 | 2,382,998 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 11.00 | 10.69 | 10.73 | 3,640,986 | -0.41(-3.65%) |
Feb 27, 2017 | 11.02 | 11.17 | 10.91 | 11.13 | 2,443,332 | +0.17(+1.55%) |
Feb 24, 2017 | 11.33 | 11.33 | 10.94 | 10.96 | 2,860,820 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,976,549 | +0.01(+0.07%) |
Feb 22, 2017 | 11.72 | 11.84 | 11.40 | 11.41 | 2,085,129 | -0.51(-4.26%) |
Feb 21, 2017 | 11.73 | 11.95 | 11.66 | 11.92 | 2,035,649 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.23 | 12.25 | 11.69 | 11.75 | 5,300,803 | +0.12(+1.02%) |
Feb 15, 2017 | 11.57 | 11.70 | 11.52 | 11.63 | 1,734,575 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.67 | 11.33 | 11.63 | 2,373,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.46 | 11.29 | 11.40 | 1,089,489 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.62 | 11.44 | 11.49 | 1,337,077 | +0.15(+1.35%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.29 | 11.34 | 1,536,658 | +0.02(+0.15%) |
Feb 08, 2017 | 11.06 | 11.43 | 11.03 | 11.32 | 4,621,269 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.23 | 11.05 | 11.13 | 2,224,342 | -0.08(-0.75%) |
Feb 06, 2017 | 11.62 | 11.62 | 11.10 | 11.22 | 2,065,626 | -0.42(-3.64%) |
Feb 03, 2017 | 11.50 | 11.71 | 11.45 | 11.64 | 2,191,351 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,118,254 | +0.00(+0.00%) |