Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.320 | 9.655 | 9.320 | 9.540 | 851,536 | +0.20(+2.14%) |
Apr 27, 2017 | 9.270 | 9.420 | 9.210 | 9.340 | 571,416 | +0.08(+0.86%) |
Apr 26, 2017 | 9.380 | 9.440 | 9.190 | 9.260 | 752,428 | -0.01(-0.11%) |
Apr 25, 2017 | 9.250 | 9.430 | 9.220 | 9.270 | 893,893 | +0.07(+0.76%) |
Apr 24, 2017 | 9.210 | 9.470 | 9.135 | 9.200 | 737,450 | +0.09(+0.99%) |
Apr 21, 2017 | 10.00 | 10.01 | 8.900 | 9.110 | 2,831,857 | -0.88(-8.81%) |
Apr 20, 2017 | 10.16 | 10.26 | 9.860 | 9.990 | 1,039,345 | -0.09(-0.89%) |
Apr 19, 2017 | 10.84 | 10.89 | 9.950 | 10.08 | 1,542,641 | -0.74(-6.84%) |
Apr 18, 2017 | 11.17 | 11.24 | 10.69 | 10.82 | 666,546 | -0.28(-2.52%) |
Apr 17, 2017 | 10.64 | 11.16 | 10.64 | 11.10 | 924,908 | +0.48(+4.52%) |
Apr 13, 2017 | 10.47 | 10.74 | 10.47 | 10.62 | 472,790 | +0.14(+1.34%) |
Apr 12, 2017 | 10.52 | 10.66 | 10.45 | 10.48 | 453,515 | -0.02(-0.19%) |
Apr 11, 2017 | 10.66 | 10.85 | 10.48 | 10.50 | 478,329 | -0.18(-1.69%) |
Apr 10, 2017 | 10.73 | 10.92 | 10.56 | 10.68 | 473,383 | +0.03(+0.28%) |
Apr 07, 2017 | 10.60 | 10.71 | 10.48 | 10.65 | 1,115,477 | +0.06(+0.57%) |
Apr 06, 2017 | 10.56 | 10.75 | 10.36 | 10.59 | 1,031,292 | +0.02(+0.19%) |
Apr 05, 2017 | 11.15 | 11.24 | 10.57 | 10.57 | 990,323 | -0.56(-5.03%) |
Apr 04, 2017 | 10.85 | 11.24 | 10.85 | 11.13 | 737,052 | +0.30(+2.77%) |
Apr 03, 2017 | 11.00 | 11.00 | 10.64 | 10.83 | 803,872 | -0.13(-1.19%) |
Mar 31, 2017 | 11.30 | 11.40 | 10.95 | 10.96 | 1,242,639 | -0.42(-3.69%) |
Mar 30, 2017 | 11.23 | 11.45 | 11.12 | 11.38 | 777,393 | +0.11(+0.98%) |
Mar 29, 2017 | 11.26 | 11.58 | 11.19 | 11.27 | 1,396,577 | +0.08(+0.71%) |
Mar 28, 2017 | 10.67 | 11.19 | 10.65 | 11.19 | 1,283,998 | +0.54(+5.07%) |
Mar 27, 2017 | 9.980 | 10.69 | 9.810 | 10.65 | 1,009,259 | +0.53(+5.24%) |
Mar 24, 2017 | 9.980 | 10.25 | 9.880 | 10.12 | 597,845 | +0.13(+1.30%) |
Mar 23, 2017 | 9.900 | 10.07 | 9.900 | 9.990 | 565,142 | +0.03(+0.25%) |
Mar 22, 2017 | 10.05 | 10.24 | 9.810 | 9.965 | 676,962 | -0.05(-0.55%) |
Mar 21, 2017 | 10.43 | 10.53 | 9.890 | 10.02 | 1,189,516 | -0.37(-3.56%) |
Mar 20, 2017 | 9.800 | 10.45 | 9.760 | 10.39 | 1,015,565 | +0.49(+4.95%) |
Mar 17, 2017 | 9.700 | 9.970 | 9.610 | 9.900 | 1,712,459 | +0.02(+0.20%) |
Mar 16, 2017 | 10.25 | 10.39 | 9.850 | 9.880 | 1,173,795 | -0.33(-3.23%) |
Mar 15, 2017 | 10.09 | 10.36 | 10.09 | 10.21 | 1,170,543 | +0.28(+2.82%) |
Mar 14, 2017 | 10.70 | 10.75 | 9.550 | 9.930 | 1,868,218 | -0.84(-7.80%) |
Mar 13, 2017 | 11.23 | 11.40 | 10.60 | 10.77 | 1,840,116 | -0.10(-0.92%) |
Mar 10, 2017 | 10.14 | 10.96 | 9.910 | 10.87 | 1,609,760 | +0.92(+9.25%) |
Mar 09, 2017 | 9.740 | 10.04 | 9.590 | 9.950 | 739,424 | +0.23(+2.37%) |
Mar 08, 2017 | 9.460 | 10.10 | 9.460 | 9.720 | 1,723,501 | +0.29(+3.08%) |
Mar 07, 2017 | 9.210 | 9.590 | 9.210 | 9.430 | 698,473 | +0.16(+1.73%) |
Mar 06, 2017 | 9.950 | 9.990 | 9.155 | 9.270 | 949,236 | -0.47(-4.83%) |
Mar 03, 2017 | 9.510 | 9.820 | 9.510 | 9.740 | 624,822 | +0.22(+2.36%) |
Mar 02, 2017 | 9.310 | 9.660 | 9.310 | 9.515 | 679,525 | +0.21(+2.20%) |
Mar 01, 2017 | 9.070 | 9.390 | 8.900 | 9.310 | 997,642 | +0.32(+3.56%) |
Feb 28, 2017 | 9.020 | 9.150 | 8.900 | 8.990 | 808,817 | -0.04(-0.44%) |
Feb 27, 2017 | 8.840 | 9.320 | 8.840 | 9.030 | 1,033,195 | +0.18(+2.03%) |
Feb 24, 2017 | 8.570 | 8.870 | 8.500 | 8.850 | 434,606 | +0.20(+2.31%) |
Feb 23, 2017 | 8.500 | 8.725 | 8.370 | 8.650 | 895,595 | +0.14(+1.65%) |
Feb 22, 2017 | 8.300 | 8.600 | 8.190 | 8.510 | 1,437,601 | +0.27(+3.28%) |
Feb 21, 2017 | 8.310 | 8.450 | 8.140 | 8.240 | 290,450 | -0.05(-0.66%) |
Feb 17, 2017 | 8.295 | 8.295 | 8.295 | 0 | -0.05(-0.66%) | |
Feb 16, 2017 | 8.380 | 8.500 | 8.270 | 8.350 | 339,286 | -0.12(-1.42%) |
Feb 15, 2017 | 8.230 | 8.490 | 8.230 | 8.470 | 367,313 | +0.27(+3.29%) |
Feb 14, 2017 | 8.410 | 8.483 | 8.175 | 8.200 | 378,690 | -0.26(-3.07%) |
Feb 13, 2017 | 8.350 | 8.460 | 8.250 | 8.460 | 587,252 | +0.19(+2.30%) |
Feb 10, 2017 | 8.100 | 8.290 | 8.070 | 8.270 | 600,531 | +0.16(+1.97%) |
Feb 09, 2017 | 7.870 | 8.200 | 7.860 | 8.110 | 640,220 | +0.26(+3.31%) |
Feb 08, 2017 | 7.680 | 7.930 | 7.580 | 7.850 | 471,673 | +0.09(+1.16%) |
Feb 07, 2017 | 7.800 | 7.930 | 7.650 | 7.760 | 455,461 | +0.00(+0.00%) |
Feb 06, 2017 | 7.910 | 8.110 | 7.720 | 7.760 | 659,920 | -0.21(-2.63%) |
Feb 03, 2017 | 7.610 | 7.980 | 7.520 | 7.970 | 709,734 | +0.43(+5.70%) |
Feb 02, 2017 | 7.450 | 7.870 | 7.260 | 7.540 | 1,119,482 | +0.32(+4.43%) |