Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.554 | 8.726 | 8.503 | 8.546 | 6,421,744 | +0.03(+0.30%) |
Apr 27, 2017 | 8.803 | 8.811 | 8.379 | 8.520 | 8,912,783 | -0.29(-3.30%) |
Apr 26, 2017 | 9.025 | 9.051 | 8.786 | 8.811 | 6,410,535 | -0.19(-2.09%) |
Apr 25, 2017 | 8.914 | 9.008 | 8.845 | 9.000 | 4,130,560 | +0.04(+0.48%) |
Apr 24, 2017 | 9.085 | 9.119 | 8.957 | 8.957 | 2,898,913 | -0.03(-0.29%) |
Apr 21, 2017 | 8.777 | 9.008 | 8.717 | 8.982 | 4,772,887 | +0.18(+2.04%) |
Apr 20, 2017 | 8.880 | 9.000 | 8.751 | 8.803 | 4,642,630 | -0.05(-0.58%) |
Apr 19, 2017 | 9.162 | 9.162 | 8.837 | 8.854 | 4,324,122 | -0.33(-3.63%) |
Apr 18, 2017 | 9.265 | 9.376 | 9.158 | 9.188 | 3,930,189 | -0.14(-1.47%) |
Apr 17, 2017 | 9.214 | 9.368 | 9.162 | 9.325 | 4,247,867 | +0.16(+1.78%) |
Apr 13, 2017 | 9.376 | 9.385 | 9.111 | 9.162 | 3,819,875 | -0.16(-1.74%) |
Apr 12, 2017 | 9.462 | 9.488 | 9.141 | 9.325 | 7,738,413 | -0.12(-1.27%) |
Apr 11, 2017 | 9.659 | 9.668 | 9.334 | 9.445 | 5,656,541 | -0.20(-2.04%) |
Apr 10, 2017 | 9.453 | 9.650 | 9.445 | 9.642 | 5,433,380 | +0.26(+2.74%) |
Apr 07, 2017 | 9.710 | 9.762 | 9.376 | 9.385 | 7,455,325 | -0.27(-2.84%) |
Apr 06, 2017 | 9.710 | 9.745 | 9.586 | 9.659 | 6,194,320 | +0.03(+0.27%) |
Apr 05, 2017 | 9.676 | 9.805 | 9.548 | 9.633 | 9,307,580 | +0.15(+1.53%) |
Apr 04, 2017 | 9.539 | 9.573 | 9.351 | 9.488 | 5,965,892 | -0.08(-0.81%) |
Apr 03, 2017 | 9.719 | 9.736 | 9.496 | 9.565 | 6,403,548 | -0.11(-1.15%) |
Mar 31, 2017 | 9.753 | 9.813 | 9.518 | 9.676 | 14,401,532 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.18 | 9.659 | 9.668 | 52,609,300 | -1.53(-13.69%) |
Mar 29, 2017 | 11.06 | 11.41 | 11.04 | 11.20 | 4,922,988 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,219,497 | +0.21(+1.97%) |
Mar 27, 2017 | 10.64 | 10.94 | 10.63 | 10.89 | 2,702,790 | +0.09(+0.87%) |
Mar 24, 2017 | 10.89 | 10.99 | 10.67 | 10.80 | 2,151,817 | +0.03(+0.24%) |
Mar 23, 2017 | 10.88 | 10.98 | 10.76 | 10.77 | 2,299,934 | -0.16(-1.49%) |
Mar 22, 2017 | 10.52 | 10.97 | 10.46 | 10.93 | 3,699,351 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.82 | 10.52 | 10.59 | 3,762,576 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,629,569 | +0.14(+1.29%) |
Mar 17, 2017 | 10.70 | 10.78 | 10.55 | 10.58 | 1,862,352 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.87 | 10.59 | 10.67 | 1,675,390 | -0.05(-0.48%) |
Mar 15, 2017 | 10.35 | 10.79 | 10.33 | 10.72 | 5,162,966 | +0.55(+5.39%) |
Mar 14, 2017 | 10.12 | 10.22 | 9.984 | 10.17 | 2,477,090 | -0.08(-0.75%) |
Mar 13, 2017 | 10.28 | 10.34 | 10.17 | 10.25 | 2,277,064 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,953 | +0.13(+1.26%) |
Mar 09, 2017 | 10.41 | 10.47 | 10.02 | 10.17 | 3,813,698 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,871 | -0.40(-3.70%) |
Mar 07, 2017 | 10.98 | 10.98 | 10.75 | 10.85 | 1,690,062 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,532,088 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.93 | 10.70 | 10.89 | 1,510,499 | +0.18(+1.67%) |
Mar 02, 2017 | 10.75 | 10.87 | 10.69 | 10.71 | 1,491,656 | -0.16(-1.49%) |
Mar 01, 2017 | 10.91 | 10.91 | 10.71 | 10.87 | 2,367,935 | +0.08(+0.71%) |
Feb 28, 2017 | 11.04 | 11.07 | 10.76 | 10.80 | 3,617,971 | -0.41(-3.65%) |
Feb 27, 2017 | 11.09 | 11.24 | 10.98 | 11.21 | 2,427,887 | +0.17(+1.55%) |
Feb 24, 2017 | 11.40 | 11.40 | 11.01 | 11.03 | 2,842,737 | -0.46(-4.01%) |
Feb 23, 2017 | 11.65 | 11.66 | 11.42 | 11.49 | 1,964,055 | +0.01(+0.07%) |
Feb 22, 2017 | 11.79 | 11.91 | 11.47 | 11.49 | 2,071,949 | -0.51(-4.26%) |
Feb 21, 2017 | 11.80 | 12.02 | 11.73 | 12.00 | 2,022,782 | +0.35(+3.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.31 | 12.33 | 11.76 | 11.83 | 5,267,296 | +0.12(+1.02%) |
Feb 15, 2017 | 11.64 | 11.78 | 11.59 | 11.71 | 1,723,611 | +0.00(+0.00%) |
Feb 14, 2017 | 11.51 | 11.74 | 11.40 | 11.71 | 2,358,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.51 | 11.53 | 11.36 | 11.47 | 1,082,602 | -0.09(-0.81%) |
Feb 10, 2017 | 11.56 | 11.69 | 11.52 | 11.56 | 1,328,625 | +0.15(+1.35%) |
Feb 09, 2017 | 11.55 | 11.61 | 11.36 | 11.41 | 1,526,945 | +0.02(+0.15%) |
Feb 08, 2017 | 11.13 | 11.50 | 11.10 | 11.39 | 4,592,058 | +0.19(+1.67%) |
Feb 07, 2017 | 11.15 | 11.30 | 11.12 | 11.21 | 2,210,282 | -0.09(-0.76%) |
Feb 06, 2017 | 11.69 | 11.69 | 11.17 | 11.29 | 2,052,569 | -0.43(-3.64%) |
Feb 03, 2017 | 11.57 | 11.78 | 11.52 | 11.72 | 2,177,500 | +0.12(+1.03%) |
Feb 02, 2017 | 11.65 | 11.73 | 11.51 | 11.60 | 3,098,543 | +0.00(+0.00%) |