Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.65 | 10.95 | 10.55 | 10.86 | 1,621,638 | +0.22(+2.03%) |
Apr 27, 2017 | 10.30 | 10.93 | 10.30 | 10.64 | 1,674,656 | +0.26(+2.47%) |
Apr 26, 2017 | 10.25 | 10.54 | 10.17 | 10.38 | 1,231,618 | +0.22(+2.16%) |
Apr 25, 2017 | 10.26 | 9.626 | 10.16 | 1,240,598 | +0.53(+5.45%) | |
Apr 24, 2017 | 9.413 | 9.826 | 9.277 | 9.640 | 3,287,537 | -0.52(-5.08%) |
Apr 21, 2017 | 9.327 | 10.26 | 9.327 | 10.15 | 1,725,547 | +0.86(+9.31%) |
Apr 20, 2017 | 9.334 | 9.427 | 9.244 | 9.290 | 489,486 | +0.02(+0.18%) |
Apr 19, 2017 | 9.137 | 9.334 | 9.111 | 9.274 | 591,061 | +0.20(+2.16%) |
Apr 18, 2017 | 8.958 | 9.257 | 8.901 | 9.078 | 655,825 | +0.07(+0.81%) |
Apr 17, 2017 | 9.121 | 9.121 | 8.948 | 9.004 | 471,457 | -0.09(-0.99%) |
Apr 13, 2017 | 9.078 | 9.221 | 9.048 | 9.094 | 228,583 | +0.03(+0.37%) |
Apr 12, 2017 | 9.071 | 9.171 | 8.921 | 9.061 | 610,540 | +0.01(+0.07%) |
Apr 11, 2017 | 8.925 | 9.084 | 8.925 | 9.054 | 483,342 | +0.08(+0.89%) |
Apr 10, 2017 | 8.925 | 9.237 | 8.884 | 8.975 | 423,627 | -0.05(-0.59%) |
Apr 07, 2017 | 8.828 | 9.061 | 8.790 | 9.028 | 311,936 | +0.19(+2.18%) |
Apr 06, 2017 | 8.699 | 8.921 | 8.589 | 8.835 | 246,143 | +0.05(+0.53%) |
Apr 05, 2017 | 9.054 | 9.154 | 8.784 | 8.788 | 330,834 | -0.29(-3.19%) |
Apr 04, 2017 | 9.231 | 9.286 | 9.014 | 9.078 | 198,518 | -0.16(-1.76%) |
Apr 03, 2017 | 9.324 | 9.430 | 9.204 | 9.241 | 158,050 | -0.08(-0.89%) |
Mar 31, 2017 | 9.536 | 9.546 | 9.237 | 9.324 | 582,896 | -0.27(-2.81%) |
Mar 30, 2017 | 9.566 | 9.640 | 9.487 | 9.593 | 256,464 | +0.03(+0.31%) |
Mar 29, 2017 | 9.520 | 9.706 | 9.470 | 9.563 | 260,840 | +0.03(+0.28%) |
Mar 28, 2017 | 9.676 | 9.783 | 9.470 | 9.536 | 304,405 | -0.14(-1.48%) |
Mar 27, 2017 | 9.510 | 9.769 | 9.344 | 9.679 | 284,815 | +0.07(+0.76%) |
Mar 24, 2017 | 9.503 | 9.662 | 9.427 | 9.606 | 364,773 | +0.07(+0.77%) |
Mar 23, 2017 | 9.510 | 9.676 | 9.337 | 9.533 | 398,082 | -0.06(-0.62%) |
Mar 22, 2017 | 9.945 | 9.955 | 9.546 | 9.593 | 302,047 | -0.33(-3.32%) |
Mar 21, 2017 | 10.00 | 10.25 | 9.886 | 9.922 | 379,945 | -0.10(-1.00%) |
Mar 20, 2017 | 10.42 | 10.44 | 9.969 | 10.02 | 763,640 | -0.39(-3.71%) |
Mar 17, 2017 | 10.12 | 10.43 | 9.992 | 10.41 | 596,739 | +0.29(+2.89%) |
Mar 16, 2017 | 9.776 | 10.19 | 9.776 | 10.12 | 505,681 | +0.39(+4.00%) |
Mar 15, 2017 | 9.965 | 9.982 | 9.613 | 9.726 | 1,092,123 | -0.20(-2.04%) |
Mar 14, 2017 | 10.15 | 10.32 | 9.896 | 9.929 | 519,882 | -0.24(-2.32%) |
Mar 13, 2017 | 10.36 | 10.46 | 10.07 | 10.16 | 656,848 | -0.14(-1.39%) |
Mar 10, 2017 | 9.936 | 10.44 | 9.936 | 10.31 | 1,226,109 | +0.51(+5.19%) |
Mar 09, 2017 | 9.676 | 9.839 | 9.570 | 9.799 | 598,856 | +0.14(+1.45%) |
Mar 08, 2017 | 9.533 | 10.07 | 9.523 | 9.660 | 900,390 | +0.15(+1.61%) |
Mar 07, 2017 | 9.251 | 9.517 | 9.251 | 9.507 | 253,580 | +0.26(+2.77%) |
Mar 06, 2017 | 9.290 | 9.294 | 9.081 | 9.251 | 203,600 | -0.05(-0.54%) |
Mar 03, 2017 | 9.360 | 9.437 | 9.280 | 9.300 | 207,191 | +0.00(+0.00%) |
Mar 02, 2017 | 9.430 | 9.576 | 9.297 | 9.300 | 453,391 | -0.18(-1.93%) |
Mar 01, 2017 | 9.310 | 9.570 | 9.177 | 9.483 | 553,682 | +0.30(+3.26%) |
Feb 28, 2017 | 9.127 | 9.334 | 8.881 | 9.184 | 586,147 | +0.07(+0.80%) |
Feb 27, 2017 | 9.111 | 9.227 | 9.051 | 9.111 | 531,124 | -0.04(-0.47%) |
Feb 24, 2017 | 9.304 | 9.380 | 8.815 | 9.154 | 1,373,092 | +0.02(+0.22%) |
Feb 23, 2017 | 8.978 | 9.387 | 8.842 | 9.134 | 2,377,797 | -0.19(-2.00%) |
Feb 22, 2017 | 9.447 | 9.536 | 9.088 | 9.320 | 985,316 | -0.04(-0.39%) |
Feb 21, 2017 | 8.200 | 9.530 | 8.170 | 9.357 | 1,442,413 | +1.02(+12.29%) |
Feb 17, 2017 | 8.333 | 8.333 | 8.333 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 8.273 | 8.457 | 8.157 | 8.353 | 649,910 | +0.08(+0.96%) |
Feb 15, 2017 | 8.283 | 8.429 | 8.143 | 8.273 | 435,194 | -0.09(-1.03%) |
Feb 14, 2017 | 8.692 | 8.692 | 8.316 | 8.359 | 402,091 | -0.34(-3.90%) |
Feb 13, 2017 | 8.436 | 8.735 | 8.363 | 8.699 | 468,086 | +0.24(+2.83%) |
Feb 10, 2017 | 8.004 | 8.486 | 7.980 | 8.459 | 580,183 | +0.45(+5.65%) |
Feb 09, 2017 | 8.024 | 8.097 | 7.774 | 8.007 | 346,870 | +0.13(+1.69%) |
Feb 08, 2017 | 7.904 | 7.970 | 7.748 | 7.874 | 134,307 | -0.02(-0.29%) |
Feb 07, 2017 | 7.914 | 7.970 | 7.824 | 7.897 | 238,597 | +0.01(+0.13%) |
Feb 06, 2017 | 8.000 | 8.067 | 7.834 | 7.887 | 157,250 | -0.09(-1.17%) |
Feb 03, 2017 | 7.984 | 8.230 | 7.970 | 7.980 | 194,295 | +0.00(+0.00%) |
Feb 02, 2017 | 8.034 | 8.127 | 7.924 | 7.980 | 251,000 | -0.03(-0.41%) |