Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.89 | 11.92 | 11.17 | 11.40 | 39,118 | -0.47(-3.96%) |
Apr 27, 2017 | 11.80 | 12.35 | 11.53 | 11.87 | 54,999 | -0.05(-0.42%) |
Apr 26, 2017 | 11.20 | 12.40 | 10.93 | 11.92 | 112,279 | +0.77(+6.91%) |
Apr 25, 2017 | 11.81 | 12.11 | 11.07 | 11.15 | 111,231 | -0.78(-6.54%) |
Apr 24, 2017 | 12.06 | 12.54 | 10.87 | 11.93 | 251,732 | -0.12(-1.00%) |
Apr 21, 2017 | 12.99 | 12.99 | 11.88 | 12.05 | 129,835 | -0.60(-4.74%) |
Apr 20, 2017 | 13.19 | 13.76 | 12.45 | 12.65 | 105,469 | -0.46(-3.51%) |
Apr 19, 2017 | 13.68 | 14.25 | 13.05 | 13.11 | 150,832 | -0.45(-3.32%) |
Apr 18, 2017 | 12.03 | 13.74 | 12.03 | 13.56 | 207,220 | +1.30(+10.60%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.03 | 12.26 | 157,185 | -0.84(-6.41%) |
Apr 13, 2017 | 13.68 | 13.68 | 12.75 | 13.10 | 131,828 | -0.79(-5.69%) |
Apr 12, 2017 | 14.28 | 14.66 | 13.61 | 13.89 | 50,405 | -0.56(-3.88%) |
Apr 11, 2017 | 14.03 | 14.69 | 13.25 | 14.45 | 126,688 | +0.20(+1.40%) |
Apr 10, 2017 | 14.69 | 15.20 | 14.02 | 14.25 | 104,630 | -0.60(-4.04%) |
Apr 07, 2017 | 14.60 | 15.49 | 13.82 | 14.85 | 172,212 | +0.41(+2.84%) |
Apr 06, 2017 | 13.31 | 15.77 | 13.31 | 14.44 | 327,177 | +1.32(+10.06%) |
Apr 05, 2017 | 15.26 | 15.26 | 12.45 | 13.12 | 478,160 | -2.28(-14.81%) |
Apr 04, 2017 | 15.66 | 16.39 | 14.26 | 15.40 | 354,649 | -1.15(-6.95%) |
Apr 03, 2017 | 14.39 | 18.90 | 14.25 | 16.55 | 1,300,978 | +2.88(+21.07%) |
Mar 31, 2017 | 11.95 | 13.52 | 11.89 | 13.67 | 494,475 | +2.07(+17.84%) |
Mar 30, 2017 | 10.52 | 11.84 | 10.13 | 11.60 | 100,612 | +0.99(+9.33%) |
Mar 29, 2017 | 11.16 | 11.98 | 9.610 | 10.61 | 187,781 | -0.43(-3.89%) |
Mar 28, 2017 | 10.00 | 11.10 | 9.381 | 11.04 | 206,411 | +1.25(+12.77%) |
Mar 27, 2017 | 8.450 | 9.880 | 8.310 | 9.790 | 137,475 | +1.27(+14.91%) |
Mar 24, 2017 | 8.400 | 8.705 | 8.300 | 8.520 | 50,486 | +0.12(+1.43%) |
Mar 23, 2017 | 8.280 | 8.460 | 8.157 | 8.400 | 18,629 | +0.18(+2.19%) |
Mar 22, 2017 | 8.400 | 8.635 | 8.000 | 8.220 | 101,898 | -0.07(-0.84%) |
Mar 21, 2017 | 8.150 | 8.670 | 8.063 | 8.290 | 125,195 | +0.08(+0.97%) |
Mar 20, 2017 | 8.370 | 8.560 | 8.000 | 8.210 | 158,200 | -0.23(-2.73%) |
Mar 17, 2017 | 8.600 | 8.962 | 8.270 | 8.440 | 173,325 | -0.10(-1.17%) |
Mar 16, 2017 | 8.250 | 8.580 | 8.037 | 8.540 | 127,961 | +0.24(+2.89%) |
Mar 15, 2017 | 7.490 | 8.550 | 7.400 | 8.300 | 429,605 | +0.97(+13.23%) |
Mar 14, 2017 | 7.530 | 7.740 | 7.000 | 7.330 | 222,123 | -0.40(-5.17%) |
Mar 13, 2017 | 6.850 | 7.730 | 6.300 | 7.730 | 131,388 | +0.95(+14.01%) |
Mar 10, 2017 | 6.840 | 7.000 | 6.480 | 6.780 | 44,742 | +0.09(+1.35%) |
Mar 09, 2017 | 6.570 | 6.986 | 6.293 | 6.690 | 55,957 | +0.17(+2.61%) |
Mar 08, 2017 | 6.250 | 6.770 | 6.098 | 6.520 | 93,331 | +0.31(+4.99%) |
Mar 07, 2017 | 5.960 | 6.340 | 5.840 | 6.210 | 58,491 | +0.25(+4.19%) |
Mar 06, 2017 | 5.870 | 6.210 | 5.780 | 5.960 | 87,337 | -0.03(-0.50%) |
Mar 03, 2017 | 6.250 | 6.320 | 5.820 | 5.990 | 173,589 | -0.18(-2.92%) |
Mar 02, 2017 | 6.430 | 6.461 | 6.000 | 6.170 | 121,329 | -0.32(-4.93%) |
Mar 01, 2017 | 6.320 | 6.700 | 6.260 | 6.490 | 77,177 | +0.16(+2.53%) |
Feb 28, 2017 | 6.450 | 6.849 | 6.250 | 6.330 | 199,603 | -0.12(-1.86%) |
Feb 27, 2017 | 6.930 | 7.150 | 6.320 | 6.450 | 169,221 | -0.33(-4.87%) |
Feb 24, 2017 | 7.710 | 8.980 | 6.712 | 6.780 | 516,994 | -0.33(-4.64%) |
Feb 23, 2017 | 6.330 | 8.380 | 6.260 | 7.110 | 442,153 | +0.61(+9.38%) |
Feb 22, 2017 | 6.770 | 6.770 | 6.218 | 6.500 | 141,445 | +0.08(+1.25%) |
Feb 21, 2017 | 5.770 | 6.570 | 5.610 | 6.420 | 399,139 | +0.84(+15.05%) |
Feb 17, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.50(+9.84%) | |
Feb 16, 2017 | 5.010 | 5.080 | 4.860 | 5.080 | 32,437 | +0.17(+3.46%) |
Feb 15, 2017 | 4.990 | 5.040 | 4.840 | 4.910 | 85,660 | -0.13(-2.58%) |
Feb 14, 2017 | 4.590 | 5.040 | 4.590 | 5.040 | 78,453 | +0.42(+9.09%) |
Feb 13, 2017 | 4.900 | 4.990 | 4.600 | 4.620 | 94,291 | -0.23(-4.74%) |
Feb 10, 2017 | 4.730 | 5.000 | 4.650 | 4.850 | 44,527 | +0.12(+2.54%) |
Feb 09, 2017 | 4.730 | 4.740 | 4.641 | 4.730 | 20,946 | -0.01(-0.21%) |
Feb 08, 2017 | 5.010 | 5.070 | 4.516 | 4.740 | 81,217 | -0.26(-5.20%) |
Feb 07, 2017 | 4.890 | 5.170 | 4.760 | 5.000 | 87,938 | +0.18(+3.73%) |
Feb 06, 2017 | 4.380 | 4.830 | 4.380 | 4.820 | 115,559 | +0.47(+10.80%) |
Feb 03, 2017 | 4.190 | 4.490 | 4.020 | 4.350 | 87,858 | +0.16(+3.82%) |
Feb 02, 2017 | 3.860 | 4.192 | 3.860 | 4.190 | 65,640 | +0.33(+8.55%) |
Feb 01, 2017 | 3.810 | 3.870 | 3.800 | 3.860 | 15,216 | +0.05(+1.31%) |
Jan 31, 2017 | 3.690 | 3.910 | 3.690 | 3.810 | 13,219 | +0.05(+1.33%) |
Jan 30, 2017 | 3.750 | 3.940 | 3.700 | 3.760 | 42,329 | +0.04(+1.08%) |
Jan 27, 2017 | 3.590 | 3.750 | 3.580 | 3.720 | 33,256 | +0.13(+3.62%) |
Jan 26, 2017 | 3.550 | 3.650 | 3.510 | 3.590 | 9,721 | -0.01(-0.28%) |
Jan 25, 2017 | 3.420 | 3.650 | 3.410 | 3.600 | 43,847 | +0.15(+4.35%) |
Jan 24, 2017 | 3.460 | 3.500 | 3.430 | 3.450 | 11,227 | -0.05(-1.43%) |
Jan 23, 2017 | 3.500 | 3.520 | 3.460 | 3.500 | 13,308 | -0.01(-0.28%) |
Jan 20, 2017 | 3.470 | 3.550 | 3.470 | 3.510 | 3,590 | +0.03(+0.86%) |
Jan 19, 2017 | 3.610 | 3.610 | 3.460 | 3.480 | 12,685 | -0.14(-3.87%) |
Jan 18, 2017 | 3.490 | 3.620 | 3.460 | 3.620 | 42,485 | +0.09(+2.55%) |
Jan 17, 2017 | 3.510 | 3.640 | 3.440 | 3.530 | 22,139 | -0.03(-0.84%) |
Jan 13, 2017 | 3.560 | 3.560 | 3.560 | 0 | +0.03(+0.85%) | |
Jan 12, 2017 | 3.530 | 3.550 | 3.400 | 3.530 | 19,313 | +0.12(+3.52%) |