Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.563 | 9.629 | 9.445 | 9.452 | 16,394,437 | -0.10(-1.00%) |
Apr 27, 2017 | 9.665 | 9.665 | 9.489 | 9.548 | 8,882,565 | -0.10(-0.99%) |
Apr 26, 2017 | 9.555 | 9.717 | 9.548 | 9.643 | 10,480,359 | +0.06(+0.61%) |
Apr 25, 2017 | 9.687 | 9.570 | 9.585 | 13,493,196 | +0.04(+0.38%) | |
Apr 24, 2017 | 9.496 | 9.585 | 9.452 | 9.548 | 16,110,257 | +0.29(+3.10%) |
Apr 21, 2017 | 9.364 | 9.416 | 9.232 | 9.261 | 12,174,955 | -0.09(-0.94%) |
Apr 20, 2017 | 9.291 | 9.416 | 9.202 | 9.349 | 27,665,208 | +0.10(+1.03%) |
Apr 19, 2017 | 9.224 | 9.393 | 9.202 | 9.254 | 29,891,608 | -0.15(-1.64%) |
Apr 18, 2017 | 9.416 | 9.496 | 9.305 | 9.408 | 19,681,296 | -0.08(-0.85%) |
Apr 17, 2017 | 9.276 | 9.504 | 9.232 | 9.489 | 12,402,823 | +0.24(+2.54%) |
Apr 13, 2017 | 9.401 | 9.482 | 9.254 | 9.254 | 13,178,217 | -0.20(-2.10%) |
Apr 12, 2017 | 9.555 | 9.379 | 9.452 | 20,628,950 | -0.10(-1.08%) | |
Apr 11, 2017 | 9.489 | 9.555 | 9.364 | 9.555 | 11,222,176 | +0.00(+0.00%) |
Apr 10, 2017 | 9.614 | 9.717 | 9.504 | 9.555 | 8,613,580 | -0.09(-0.91%) |
Apr 07, 2017 | 9.629 | 9.724 | 9.555 | 9.643 | 10,805,963 | -0.06(-0.61%) |
Apr 06, 2017 | 9.585 | 9.754 | 9.504 | 9.702 | 10,455,118 | +0.10(+0.99%) |
Apr 05, 2017 | 9.879 | 9.937 | 9.599 | 9.607 | 10,974,111 | -0.18(-1.80%) |
Apr 04, 2017 | 9.754 | 9.823 | 9.702 | 9.783 | 10,762,866 | -0.03(-0.30%) |
Apr 03, 2017 | 9.937 | 9.937 | 9.658 | 9.812 | 21,264,802 | -0.03(-0.30%) |
Mar 31, 2017 | 9.930 | 9.989 | 9.820 | 9.842 | 14,721,078 | -0.15(-1.47%) |
Mar 30, 2017 | 9.702 | 10.01 | 9.680 | 9.989 | 13,228,392 | +0.27(+2.80%) |
Mar 29, 2017 | 9.717 | 9.794 | 9.651 | 9.717 | 17,746,596 | +0.00(+0.00%) |
Mar 28, 2017 | 9.518 | 9.773 | 9.518 | 9.717 | 14,466,622 | +0.15(+1.54%) |
Mar 27, 2017 | 9.335 | 9.570 | 9.232 | 9.570 | 22,514,802 | -0.07(-0.69%) |
Mar 24, 2017 | 9.651 | 9.680 | 9.540 | 9.636 | 17,963,936 | +0.07(+0.69%) |
Mar 23, 2017 | 9.364 | 9.673 | 9.357 | 9.570 | 32,898,778 | +0.18(+1.88%) |
Mar 22, 2017 | 9.261 | 9.548 | 9.092 | 9.393 | 25,658,626 | +0.06(+0.63%) |
Mar 21, 2017 | 9.937 | 10.03 | 9.313 | 9.335 | 29,195,888 | -0.60(-6.07%) |
Mar 20, 2017 | 10.08 | 10.11 | 9.923 | 9.937 | 12,664,780 | -0.15(-1.53%) |
Mar 17, 2017 | 10.23 | 10.27 | 10.03 | 10.09 | 35,466,176 | -0.14(-1.36%) |
Mar 16, 2017 | 10.28 | 10.30 | 10.16 | 10.23 | 13,693,219 | +0.05(+0.50%) |
Mar 15, 2017 | 10.33 | 10.38 | 10.11 | 10.18 | 17,920,684 | -0.11(-1.07%) |
Mar 14, 2017 | 10.33 | 10.33 | 10.15 | 10.29 | 10,404,928 | -0.10(-0.91%) |
Mar 13, 2017 | 10.36 | 10.41 | 10.29 | 10.38 | 8,625,773 | +0.01(+0.14%) |
Mar 10, 2017 | 10.48 | 10.49 | 10.23 | 10.37 | 14,156,873 | -0.01(-0.14%) |
Mar 09, 2017 | 10.41 | 10.48 | 10.33 | 10.38 | 13,490,476 | +0.02(+0.21%) |
Mar 08, 2017 | 10.51 | 10.54 | 10.33 | 10.36 | 12,205,856 | -0.04(-0.42%) |
Mar 07, 2017 | 10.64 | 10.64 | 10.37 | 10.41 | 8,913,461 | -0.05(-0.49%) |
Mar 06, 2017 | 10.40 | 10.51 | 10.36 | 10.46 | 9,567,500 | -0.07(-0.62%) |
Mar 03, 2017 | 10.45 | 10.57 | 10.43 | 10.52 | 8,122,971 | +0.08(+0.77%) |
Mar 02, 2017 | 10.77 | 10.77 | 10.44 | 10.44 | 10,902,182 | -0.27(-2.52%) |
Mar 01, 2017 | 10.58 | 10.77 | 10.57 | 10.71 | 14,220,796 | +0.38(+3.68%) |
Feb 28, 2017 | 10.36 | 10.38 | 10.22 | 10.33 | 13,305,325 | -0.05(-0.49%) |
Feb 27, 2017 | 10.35 | 10.40 | 10.30 | 10.38 | 6,627,291 | +0.02(+0.21%) |
Feb 24, 2017 | 10.23 | 10.36 | 10.19 | 10.36 | 11,959,649 | +0.00(+0.00%) |
Feb 23, 2017 | 10.39 | 10.41 | 10.27 | 10.36 | 8,228,426 | -0.01(-0.07%) |
Feb 22, 2017 | 10.29 | 10.42 | 10.29 | 10.37 | 7,645,469 | +0.00(+0.00%) |
Feb 21, 2017 | 10.38 | 10.48 | 10.30 | 10.37 | 10,834,966 | +0.04(+0.43%) |
Feb 17, 2017 | 10.33 | 10.33 | 10.33 | 0 | -0.03(-0.28%) | |
Feb 16, 2017 | 10.36 | 10.41 | 10.25 | 10.36 | 8,690,972 | -0.04(-0.35%) |
Feb 15, 2017 | 10.41 | 10.44 | 10.30 | 10.39 | 11,676,766 | +0.07(+0.71%) |
Feb 14, 2017 | 10.11 | 10.33 | 10.04 | 10.32 | 13,828,008 | +0.23(+2.24%) |
Feb 13, 2017 | 10.03 | 10.19 | 10.01 | 10.09 | 16,389,031 | +0.14(+1.40%) |
Feb 10, 2017 | 9.931 | 9.983 | 9.866 | 9.953 | 9,390,660 | +0.05(+0.52%) |
Feb 09, 2017 | 9.844 | 9.946 | 9.771 | 9.902 | 10,714,601 | +0.11(+1.12%) |
Feb 08, 2017 | 9.785 | 9.800 | 9.646 | 9.793 | 14,013,366 | -0.06(-0.59%) |
Feb 07, 2017 | 9.917 | 9.931 | 9.800 | 9.851 | 17,943,550 | -0.04(-0.37%) |
Feb 06, 2017 | 9.844 | 9.953 | 9.793 | 9.888 | 9,990,205 | -0.06(-0.59%) |
Feb 03, 2017 | 9.800 | 9.990 | 9.734 | 9.946 | 22,666,678 | +0.27(+2.79%) |
Feb 02, 2017 | 9.778 | 9.818 | 9.617 | 9.676 | 16,707,177 | -0.19(-1.93%) |