Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.02 | 10.08 | 9.700 | 9.830 | 115,105 | -0.17(-1.70%) |
Apr 27, 2017 | 10.12 | 10.21 | 9.900 | 10.00 | 74,210 | -0.11(-1.09%) |
Apr 26, 2017 | 10.15 | 10.23 | 10.03 | 10.11 | 119,604 | -0.07(-0.69%) |
Apr 25, 2017 | 9.800 | 10.22 | 9.720 | 10.18 | 164,814 | +0.42(+4.30%) |
Apr 24, 2017 | 9.610 | 9.790 | 9.410 | 9.760 | 120,790 | +0.30(+3.17%) |
Apr 21, 2017 | 9.630 | 9.720 | 9.425 | 9.460 | 152,632 | -0.18(-1.87%) |
Apr 20, 2017 | 9.460 | 9.690 | 9.460 | 9.640 | 213,815 | +0.21(+2.23%) |
Apr 19, 2017 | 9.720 | 9.890 | 9.400 | 9.430 | 198,374 | -0.23(-2.38%) |
Apr 18, 2017 | 9.930 | 10.00 | 9.500 | 9.660 | 301,225 | -0.32(-3.21%) |
Apr 17, 2017 | 10.65 | 10.73 | 9.850 | 9.980 | 217,847 | -0.64(-6.03%) |
Apr 13, 2017 | 10.66 | 10.87 | 10.43 | 10.62 | 176,008 | -0.03(-0.28%) |
Apr 12, 2017 | 10.86 | 10.90 | 10.64 | 10.65 | 190,763 | -0.19(-1.75%) |
Apr 11, 2017 | 11.09 | 11.28 | 10.64 | 10.84 | 192,178 | -0.32(-2.87%) |
Apr 10, 2017 | 10.90 | 11.43 | 10.75 | 11.16 | 217,505 | +0.31(+2.86%) |
Apr 07, 2017 | 11.05 | 11.11 | 10.77 | 10.85 | 139,115 | -0.26(-2.34%) |
Apr 06, 2017 | 10.53 | 11.14 | 10.45 | 11.11 | 276,860 | +0.67(+6.42%) |
Apr 05, 2017 | 11.05 | 11.40 | 10.40 | 10.44 | 238,937 | -0.58(-5.26%) |
Apr 04, 2017 | 11.29 | 11.48 | 10.95 | 11.02 | 209,064 | -0.31(-2.74%) |
Apr 03, 2017 | 11.28 | 11.87 | 11.23 | 11.33 | 210,658 | +0.06(+0.53%) |
Mar 31, 2017 | 11.15 | 11.54 | 11.07 | 11.27 | 132,235 | +0.11(+0.99%) |
Mar 30, 2017 | 11.22 | 11.43 | 11.06 | 11.16 | 142,136 | -0.09(-0.80%) |
Mar 29, 2017 | 11.03 | 11.45 | 10.78 | 11.25 | 116,096 | +0.25(+2.27%) |
Mar 28, 2017 | 11.37 | 11.70 | 10.92 | 11.00 | 160,377 | -0.37(-3.25%) |
Mar 27, 2017 | 10.62 | 11.41 | 10.62 | 11.37 | 185,936 | +0.54(+4.99%) |
Mar 24, 2017 | 10.81 | 11.00 | 10.63 | 10.83 | 118,969 | +0.12(+1.12%) |
Mar 23, 2017 | 10.72 | 11.12 | 10.60 | 10.71 | 256,391 | -0.05(-0.46%) |
Mar 22, 2017 | 11.07 | 11.07 | 10.27 | 10.76 | 418,326 | -0.34(-3.06%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.06 | 11.10 | 323,327 | -0.89(-7.42%) |
Mar 20, 2017 | 12.81 | 12.81 | 11.64 | 11.99 | 458,376 | -0.05(-0.42%) |
Mar 17, 2017 | 12.30 | 12.85 | 12.04 | 12.04 | 863,364 | -0.67(-5.27%) |
Mar 16, 2017 | 10.00 | 13.31 | 9.870 | 12.71 | 4,364,312 | +3.44(+37.11%) |
Mar 15, 2017 | 9.150 | 9.380 | 9.060 | 9.270 | 91,139 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.130 | 100,783 | -0.20(-2.14%) |
Mar 13, 2017 | 9.330 | 9.505 | 9.220 | 9.330 | 77,182 | +0.00(+0.00%) |
Mar 10, 2017 | 9.450 | 9.520 | 9.090 | 9.330 | 182,900 | -0.05(-0.53%) |
Mar 09, 2017 | 9.400 | 9.500 | 9.200 | 9.380 | 72,537 | +0.00(+0.00%) |
Mar 08, 2017 | 9.440 | 9.587 | 9.270 | 9.380 | 118,457 | +0.09(+0.97%) |
Mar 07, 2017 | 9.570 | 9.660 | 9.220 | 9.290 | 121,709 | -0.24(-2.52%) |
Mar 06, 2017 | 9.580 | 9.700 | 9.450 | 9.530 | 73,876 | -0.07(-0.73%) |
Mar 03, 2017 | 9.800 | 9.950 | 9.510 | 9.600 | 84,007 | -0.16(-1.64%) |
Mar 02, 2017 | 9.910 | 10.25 | 9.541 | 9.760 | 193,798 | -0.15(-1.51%) |
Mar 01, 2017 | 9.890 | 9.950 | 9.595 | 9.910 | 123,867 | +0.23(+2.38%) |
Feb 28, 2017 | 9.670 | 9.890 | 9.400 | 9.680 | 145,666 | -0.03(-0.31%) |
Feb 27, 2017 | 9.070 | 9.750 | 9.070 | 9.710 | 220,392 | +0.62(+6.82%) |
Feb 24, 2017 | 9.190 | 9.240 | 9.010 | 9.090 | 91,444 | -0.10(-1.09%) |
Feb 23, 2017 | 9.250 | 9.410 | 9.090 | 9.190 | 113,301 | -0.17(-1.82%) |
Feb 22, 2017 | 9.540 | 9.540 | 9.260 | 9.360 | 147,966 | -0.19(-1.99%) |
Feb 21, 2017 | 9.660 | 9.660 | 9.422 | 9.550 | 110,932 | -0.01(-0.10%) |
Feb 17, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.08(-0.83%) | |
Feb 16, 2017 | 9.960 | 10.00 | 9.470 | 9.640 | 104,803 | -0.31(-3.12%) |
Feb 15, 2017 | 9.750 | 9.960 | 9.660 | 9.950 | 98,561 | +0.17(+1.74%) |
Feb 14, 2017 | 9.620 | 9.890 | 9.510 | 9.780 | 192,795 | +0.18(+1.87%) |
Feb 13, 2017 | 9.530 | 9.730 | 9.415 | 9.600 | 113,277 | +0.12(+1.27%) |
Feb 10, 2017 | 9.530 | 9.750 | 9.425 | 9.480 | 171,111 | -0.04(-0.42%) |
Feb 09, 2017 | 9.330 | 9.740 | 9.330 | 9.520 | 230,501 | +0.23(+2.48%) |
Feb 08, 2017 | 9.440 | 9.595 | 9.220 | 9.290 | 102,398 | -0.21(-2.21%) |
Feb 07, 2017 | 9.810 | 9.890 | 9.420 | 9.500 | 118,120 | -0.31(-3.16%) |
Feb 06, 2017 | 9.750 | 9.875 | 9.670 | 9.810 | 82,993 | +0.04(+0.41%) |
Feb 03, 2017 | 9.540 | 9.820 | 9.500 | 9.770 | 153,453 | +0.33(+3.50%) |
Feb 02, 2017 | 9.460 | 9.590 | 9.250 | 9.440 | 132,864 | -0.01(-0.11%) |