Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.12 | 10.35 | 9.835 | 10.01 | 2,824,598 | -0.03(-0.32%) |
Apr 27, 2017 | 9.231 | 10.12 | 9.231 | 10.04 | 4,582,976 | +1.04(+11.53%) |
Apr 26, 2017 | 9.254 | 9.327 | 8.984 | 9.007 | 1,778,118 | -0.29(-3.10%) |
Apr 25, 2017 | 9.231 | 9.418 | 9.126 | 9.295 | 1,616,585 | +0.07(+0.79%) |
Apr 24, 2017 | 8.952 | 9.286 | 8.884 | 9.222 | 2,103,692 | +0.38(+4.29%) |
Apr 21, 2017 | 8.517 | 8.943 | 8.517 | 8.842 | 1,595,366 | +0.32(+3.81%) |
Apr 20, 2017 | 8.325 | 8.564 | 8.262 | 8.517 | 1,275,388 | +0.26(+3.10%) |
Apr 19, 2017 | 8.499 | 8.499 | 8.179 | 8.261 | 1,464,979 | -0.17(-2.06%) |
Apr 18, 2017 | 8.270 | 8.554 | 8.188 | 8.435 | 1,433,861 | +0.12(+1.43%) |
Apr 17, 2017 | 8.106 | 8.316 | 8.046 | 8.316 | 1,508,687 | +0.23(+2.89%) |
Apr 13, 2017 | 8.092 | 8.298 | 8.018 | 8.083 | 1,411,512 | -0.01(-0.11%) |
Apr 12, 2017 | 8.256 | 8.471 | 8.041 | 8.092 | 1,491,324 | -0.16(-1.89%) |
Apr 11, 2017 | 8.266 | 8.362 | 8.060 | 8.247 | 2,378,495 | -0.05(-0.55%) |
Apr 10, 2017 | 8.192 | 8.439 | 8.152 | 8.293 | 1,110,211 | +0.14(+1.74%) |
Apr 07, 2017 | 8.183 | 8.362 | 8.046 | 8.151 | 1,947,677 | -0.02(-0.28%) |
Apr 06, 2017 | 8.476 | 8.522 | 8.078 | 8.174 | 2,698,345 | -0.25(-2.93%) |
Apr 05, 2017 | 9.043 | 9.226 | 8.316 | 8.421 | 2,919,563 | -0.64(-7.07%) |
Apr 04, 2017 | 9.130 | 9.226 | 8.984 | 9.062 | 1,372,434 | -0.05(-0.55%) |
Apr 03, 2017 | 9.126 | 9.286 | 8.924 | 9.112 | 1,432,556 | -0.07(-0.80%) |
Mar 31, 2017 | 9.094 | 9.318 | 9.052 | 9.185 | 1,591,114 | +0.09(+1.01%) |
Mar 30, 2017 | 9.235 | 9.309 | 9.057 | 9.094 | 1,255,212 | -0.17(-1.83%) |
Mar 29, 2017 | 8.897 | 9.331 | 8.874 | 9.263 | 1,676,413 | +0.37(+4.11%) |
Mar 28, 2017 | 9.016 | 9.135 | 8.755 | 8.897 | 2,009,256 | -0.07(-0.82%) |
Mar 27, 2017 | 8.677 | 9.043 | 8.636 | 8.970 | 1,037,047 | +0.20(+2.24%) |
Mar 24, 2017 | 8.906 | 8.947 | 8.764 | 8.773 | 1,103,134 | -0.12(-1.39%) |
Mar 23, 2017 | 8.920 | 9.098 | 8.856 | 8.897 | 1,002,654 | -0.03(-0.36%) |
Mar 22, 2017 | 8.915 | 9.126 | 8.783 | 8.929 | 1,047,289 | -0.04(-0.41%) |
Mar 21, 2017 | 9.464 | 9.610 | 8.892 | 8.965 | 1,675,526 | -0.45(-4.81%) |
Mar 20, 2017 | 9.240 | 9.487 | 9.196 | 9.418 | 1,329,314 | +0.20(+2.13%) |
Mar 17, 2017 | 9.702 | 9.743 | 9.096 | 9.222 | 2,855,764 | -0.42(-4.32%) |
Mar 16, 2017 | 9.542 | 9.830 | 9.450 | 9.638 | 1,228,082 | +0.11(+1.10%) |
Mar 15, 2017 | 9.272 | 9.592 | 9.148 | 9.533 | 2,117,996 | +0.27(+2.96%) |
Mar 14, 2017 | 9.469 | 9.469 | 9.158 | 9.258 | 1,712,752 | -0.34(-3.57%) |
Mar 13, 2017 | 9.757 | 9.427 | 9.601 | 978,602 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.633 | 9.711 | 9.350 | 9.519 | 1,405,603 | -0.04(-0.43%) |
Mar 09, 2017 | 9.684 | 9.757 | 9.382 | 9.560 | 1,076,741 | -0.21(-2.20%) |
Mar 08, 2017 | 9.720 | 10.04 | 9.716 | 9.775 | 1,064,931 | -0.01(-0.14%) |
Mar 07, 2017 | 9.976 | 9.976 | 9.729 | 9.789 | 949,047 | -0.14(-1.38%) |
Mar 06, 2017 | 10.14 | 10.21 | 9.816 | 9.926 | 1,291,544 | -0.27(-2.69%) |
Mar 03, 2017 | 10.27 | 10.37 | 10.12 | 10.20 | 1,523,321 | -0.06(-0.62%) |
Mar 02, 2017 | 10.69 | 10.82 | 10.23 | 10.26 | 1,550,233 | -0.52(-4.79%) |
Mar 01, 2017 | 10.64 | 11.04 | 10.60 | 10.78 | 2,390,580 | +0.30(+2.84%) |
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,540 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.899 | 10.13 | 1,347,097 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,482 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.10 | 10.41 | 1,473,295 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,456 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,400 | +0.04(+0.34%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.04 | 10.90 | 9.821 | 10.55 | 4,868,445 | +0.91(+9.48%) |
Feb 15, 2017 | 9.763 | 9.763 | 9.499 | 9.633 | 1,448,540 | -0.14(-1.46%) |
Feb 14, 2017 | 9.477 | 9.803 | 9.418 | 9.776 | 1,139,770 | +0.20(+2.10%) |
Feb 13, 2017 | 9.669 | 9.826 | 9.517 | 9.575 | 870,777 | -0.08(-0.83%) |
Feb 10, 2017 | 9.839 | 9.839 | 9.448 | 9.656 | 925,653 | -0.04(-0.46%) |
Feb 09, 2017 | 9.857 | 9.964 | 9.615 | 9.700 | 959,074 | -0.07(-0.69%) |
Feb 08, 2017 | 9.508 | 9.821 | 9.298 | 9.767 | 1,448,902 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.575 | 1,446,466 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.611 | 9.651 | 1,288,873 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.906 | 9.642 | 9.785 | 1,156,828 | +0.09(+0.97%) |
Feb 02, 2017 | 9.781 | 9.839 | 9.517 | 9.691 | 1,481,182 | -0.08(-0.78%) |