Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.638 | 7.736 | 7.453 | 7.560 | 3,228,226 | +0.03(+0.39%) |
Apr 27, 2017 | 7.580 | 7.653 | 7.316 | 7.531 | 4,298,926 | -0.24(-3.14%) |
Apr 26, 2017 | 7.863 | 8.078 | 7.697 | 7.775 | 5,833,483 | -0.25(-3.16%) |
Apr 25, 2017 | 7.580 | 8.058 | 7.531 | 8.029 | 3,699,100 | +0.45(+5.93%) |
Apr 24, 2017 | 7.424 | 7.717 | 7.267 | 7.580 | 3,048,865 | +0.25(+3.47%) |
Apr 21, 2017 | 7.306 | 7.394 | 7.150 | 7.326 | 3,946,180 | -0.03(-0.40%) |
Apr 20, 2017 | 7.492 | 7.570 | 7.316 | 7.355 | 3,625,875 | -0.05(-0.66%) |
Apr 19, 2017 | 8.039 | 8.039 | 7.336 | 7.404 | 6,474,243 | -0.60(-7.45%) |
Apr 18, 2017 | 8.019 | 8.371 | 7.756 | 8.000 | 4,083,748 | -0.17(-2.03%) |
Apr 17, 2017 | 8.449 | 8.478 | 7.980 | 8.166 | 3,690,245 | -0.28(-3.35%) |
Apr 13, 2017 | 8.889 | 8.903 | 8.420 | 8.449 | 3,277,995 | -0.42(-4.74%) |
Apr 12, 2017 | 9.367 | 9.475 | 8.820 | 8.869 | 2,620,587 | -0.48(-5.12%) |
Apr 11, 2017 | 9.406 | 9.499 | 9.182 | 9.348 | 2,712,121 | -0.09(-0.93%) |
Apr 10, 2017 | 9.270 | 9.465 | 9.201 | 9.436 | 2,616,371 | +0.21(+2.33%) |
Apr 07, 2017 | 9.348 | 9.436 | 9.113 | 9.221 | 2,514,447 | -0.07(-0.74%) |
Apr 06, 2017 | 9.211 | 9.338 | 9.105 | 9.289 | 2,290,690 | +0.21(+2.37%) |
Apr 05, 2017 | 9.758 | 9.968 | 9.021 | 9.074 | 6,019,518 | -0.46(-4.82%) |
Apr 04, 2017 | 9.328 | 9.563 | 9.240 | 9.533 | 3,389,362 | +0.22(+2.41%) |
Apr 03, 2017 | 9.328 | 9.445 | 9.109 | 9.309 | 3,618,245 | -0.01(-0.10%) |
Mar 31, 2017 | 9.084 | 9.387 | 9.035 | 9.319 | 3,528,761 | +0.19(+2.03%) |
Mar 30, 2017 | 9.563 | 9.641 | 9.094 | 9.133 | 4,652,464 | -0.30(-3.21%) |
Mar 29, 2017 | 9.104 | 9.641 | 9.104 | 9.436 | 4,176,897 | +0.27(+2.98%) |
Mar 28, 2017 | 8.928 | 9.192 | 8.732 | 9.162 | 3,418,907 | +0.28(+3.19%) |
Mar 27, 2017 | 8.723 | 8.899 | 8.537 | 8.879 | 2,501,927 | +0.02(+0.22%) |
Mar 24, 2017 | 8.850 | 9.021 | 8.755 | 8.859 | 2,113,260 | +0.08(+0.89%) |
Mar 23, 2017 | 8.947 | 9.025 | 8.688 | 8.781 | 2,762,415 | -0.25(-2.81%) |
Mar 22, 2017 | 8.938 | 9.113 | 8.518 | 9.035 | 4,077,699 | -0.05(-0.54%) |
Mar 21, 2017 | 9.436 | 9.572 | 8.996 | 9.084 | 2,673,590 | -0.28(-3.02%) |
Mar 20, 2017 | 9.162 | 9.397 | 9.055 | 9.367 | 1,977,576 | +0.02(+0.21%) |
Mar 17, 2017 | 9.543 | 9.680 | 9.319 | 9.348 | 3,889,219 | -0.06(-0.62%) |
Mar 16, 2017 | 9.787 | 9.885 | 9.319 | 9.406 | 3,721,758 | -0.34(-3.51%) |
Mar 15, 2017 | 9.621 | 9.836 | 9.455 | 9.748 | 3,074,511 | +0.37(+3.96%) |
Mar 14, 2017 | 9.582 | 9.666 | 9.006 | 9.377 | 3,939,958 | -0.52(-5.23%) |
Mar 13, 2017 | 10.13 | 9.778 | 9.895 | 2,412,955 | +0.02(+0.20%) | |
Mar 10, 2017 | 10.32 | 10.37 | 9.714 | 9.875 | 2,644,408 | -0.23(-2.32%) |
Mar 09, 2017 | 9.866 | 10.16 | 9.553 | 10.11 | 5,098,135 | +0.14(+1.37%) |
Mar 08, 2017 | 10.69 | 10.78 | 9.846 | 9.973 | 4,434,759 | -0.82(-7.60%) |
Mar 07, 2017 | 11.14 | 11.23 | 10.78 | 10.79 | 1,488,369 | -0.29(-2.64%) |
Mar 06, 2017 | 11.01 | 11.12 | 10.81 | 11.09 | 1,488,689 | +0.10(+0.89%) |
Mar 03, 2017 | 11.07 | 11.23 | 10.92 | 10.99 | 3,022,935 | -0.05(-0.44%) |
Mar 02, 2017 | 11.46 | 11.67 | 11.02 | 11.04 | 2,829,903 | -0.65(-5.60%) |
Mar 01, 2017 | 11.47 | 11.71 | 11.34 | 11.69 | 2,792,573 | +0.46(+4.09%) |
Feb 28, 2017 | 11.35 | 11.42 | 11.15 | 11.23 | 3,343,319 | -0.25(-2.21%) |
Feb 27, 2017 | 11.11 | 11.54 | 10.99 | 11.49 | 3,881,735 | +0.44(+3.98%) |
Feb 24, 2017 | 10.86 | 11.17 | 10.71 | 11.05 | 3,310,529 | +0.03(+0.27%) |
Feb 23, 2017 | 11.10 | 11.21 | 10.73 | 11.02 | 3,526,236 | +0.24(+2.27%) |
Feb 22, 2017 | 11.28 | 11.65 | 10.74 | 10.77 | 3,876,073 | -0.59(-5.16%) |
Feb 21, 2017 | 11.71 | 11.74 | 11.19 | 11.36 | 3,757,991 | -0.01(-0.09%) |
Feb 17, 2017 | 11.37 | 11.37 | 11.37 | 0 | -0.26(-2.27%) | |
Feb 16, 2017 | 12.24 | 12.33 | 11.54 | 11.63 | 4,648,419 | -0.61(-4.95%) |
Feb 15, 2017 | 12.35 | 11.99 | 12.24 | 3,070,367 | -0.07(-0.56%) | |
Feb 14, 2017 | 12.27 | 12.40 | 11.92 | 12.31 | 2,227,416 | +0.13(+1.04%) |
Feb 13, 2017 | 12.41 | 12.53 | 11.99 | 12.18 | 3,297,279 | -0.33(-2.65%) |
Feb 10, 2017 | 12.99 | 12.99 | 12.37 | 12.51 | 3,696,999 | -0.02(-0.16%) |
Feb 09, 2017 | 12.55 | 12.81 | 12.30 | 12.53 | 2,727,591 | -0.02(-0.16%) |
Feb 08, 2017 | 12.04 | 12.70 | 11.83 | 12.55 | 4,354,197 | +0.31(+2.55%) |
Feb 07, 2017 | 12.56 | 12.74 | 12.03 | 12.24 | 4,190,784 | -0.54(-4.20%) |
Feb 06, 2017 | 13.22 | 13.36 | 12.58 | 12.78 | 2,863,264 | -0.37(-2.82%) |
Feb 03, 2017 | 12.86 | 13.17 | 12.78 | 13.15 | 3,245,706 | +0.27(+2.12%) |
Feb 02, 2017 | 12.70 | 13.09 | 12.58 | 12.87 | 6,310,106 | +0.54(+4.35%) |