Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.390 | 9.490 | 9.200 | 9.250 | 9,062,943 | -0.13(-1.39%) |
Apr 27, 2017 | 9.290 | 9.440 | 9.130 | 9.380 | 11,490,472 | +0.09(+0.97%) |
Apr 26, 2017 | 9.120 | 9.560 | 9.010 | 9.290 | 16,665,645 | +0.27(+2.99%) |
Apr 25, 2017 | 8.560 | 9.060 | 8.500 | 9.020 | 12,646,704 | +0.42(+4.88%) |
Apr 24, 2017 | 8.560 | 8.780 | 8.311 | 8.600 | 15,663,069 | +0.09(+1.06%) |
Apr 21, 2017 | 8.930 | 8.990 | 8.360 | 8.510 | 28,061,920 | -0.37(-4.17%) |
Apr 20, 2017 | 9.020 | 9.100 | 8.860 | 8.880 | 12,319,151 | -0.14(-1.55%) |
Apr 19, 2017 | 8.960 | 9.220 | 8.920 | 9.020 | 9,815,500 | +0.07(+0.78%) |
Apr 18, 2017 | 9.420 | 9.420 | 8.920 | 8.950 | 21,640,880 | -0.53(-5.59%) |
Apr 17, 2017 | 9.500 | 9.570 | 9.430 | 9.480 | 5,055,642 | +0.00(+0.00%) |
Apr 13, 2017 | 9.610 | 9.620 | 9.430 | 9.480 | 9,025,189 | -0.12(-1.25%) |
Apr 12, 2017 | 9.620 | 9.740 | 9.530 | 9.600 | 6,634,361 | +0.05(+0.52%) |
Apr 11, 2017 | 9.850 | 9.850 | 9.520 | 9.550 | 8,939,478 | -0.30(-3.05%) |
Apr 10, 2017 | 9.640 | 9.880 | 9.620 | 9.850 | 9,908,695 | +0.26(+2.71%) |
Apr 07, 2017 | 9.560 | 9.800 | 9.440 | 9.590 | 16,235,951 | -0.04(-0.42%) |
Apr 06, 2017 | 9.520 | 9.890 | 9.470 | 9.630 | 16,744,992 | +0.13(+1.37%) |
Apr 05, 2017 | 10.12 | 10.16 | 9.490 | 9.500 | 41,890,180 | -0.67(-6.59%) |
Apr 04, 2017 | 10.42 | 10.49 | 10.08 | 10.17 | 18,758,764 | -0.30(-2.87%) |
Apr 03, 2017 | 11.02 | 11.07 | 10.40 | 10.47 | 19,734,056 | -0.56(-5.08%) |
Mar 31, 2017 | 11.07 | 11.14 | 10.97 | 11.03 | 8,956,136 | -0.05(-0.45%) |
Mar 30, 2017 | 11.20 | 11.32 | 10.92 | 11.08 | 21,360,108 | -0.10(-0.89%) |
Mar 29, 2017 | 10.68 | 11.43 | 10.67 | 11.18 | 26,935,172 | +0.50(+4.68%) |
Mar 28, 2017 | 10.78 | 10.82 | 10.66 | 10.68 | 8,420,366 | -0.13(-1.20%) |
Mar 27, 2017 | 10.69 | 10.94 | 10.66 | 10.81 | 8,979,436 | +0.06(+0.56%) |
Mar 24, 2017 | 10.83 | 10.95 | 10.70 | 10.75 | 8,928,415 | -0.11(-1.01%) |
Mar 23, 2017 | 10.68 | 11.10 | 10.68 | 10.86 | 15,668,604 | +0.15(+1.40%) |
Mar 22, 2017 | 10.80 | 10.87 | 10.48 | 10.71 | 14,066,448 | -0.01(-0.09%) |
Mar 21, 2017 | 10.62 | 10.90 | 10.35 | 10.72 | 20,423,132 | +0.08(+0.75%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.62 | 10.64 | 17,876,628 | -0.39(-3.54%) |
Mar 17, 2017 | 11.47 | 11.60 | 10.95 | 11.03 | 34,529,136 | -0.17(-1.52%) |
Mar 16, 2017 | 11.08 | 11.33 | 10.90 | 11.20 | 19,672,128 | +0.19(+1.73%) |
Mar 15, 2017 | 10.89 | 11.19 | 10.67 | 11.01 | 33,015,624 | +0.12(+1.10%) |
Mar 14, 2017 | 10.77 | 11.03 | 10.50 | 10.89 | 77,769,440 | -1.22(-10.07%) |
Mar 13, 2017 | 12.41 | 12.55 | 11.87 | 12.11 | 24,477,360 | -0.13(-1.06%) |
Mar 10, 2017 | 11.70 | 12.38 | 11.54 | 12.24 | 20,865,652 | +0.67(+5.79%) |
Mar 09, 2017 | 11.96 | 12.05 | 11.50 | 11.57 | 16,363,228 | -0.31(-2.61%) |
Mar 08, 2017 | 11.62 | 12.12 | 11.54 | 11.88 | 26,546,234 | +0.17(+1.45%) |
Mar 07, 2017 | 12.21 | 12.28 | 11.36 | 11.71 | 37,113,932 | -0.70(-5.64%) |
Mar 06, 2017 | 13.16 | 13.28 | 12.30 | 12.41 | 30,843,260 | -0.65(-4.98%) |
Mar 03, 2017 | 13.73 | 13.88 | 12.90 | 13.06 | 33,593,528 | -0.69(-5.02%) |
Mar 02, 2017 | 13.90 | 14.25 | 13.68 | 13.75 | 18,455,644 | +0.16(+1.18%) |
Mar 01, 2017 | 14.55 | 14.58 | 13.46 | 13.59 | 41,264,648 | -0.79(-5.49%) |
Feb 28, 2017 | 16.17 | 16.48 | 14.16 | 14.38 | 56,048,664 | -2.33(-13.94%) |
Feb 27, 2017 | 16.06 | 16.95 | 15.99 | 16.71 | 16,893,872 | +0.53(+3.28%) |
Feb 24, 2017 | 16.42 | 16.53 | 16.10 | 16.18 | 10,635,267 | -0.40(-2.41%) |
Feb 23, 2017 | 16.41 | 16.80 | 16.15 | 16.58 | 10,956,307 | +0.23(+1.41%) |
Feb 22, 2017 | 16.34 | 16.82 | 16.33 | 16.35 | 9,695,838 | -0.05(-0.30%) |
Feb 21, 2017 | 16.28 | 16.47 | 16.13 | 16.40 | 9,431,172 | +0.36(+2.24%) |
Feb 17, 2017 | 16.04 | 16.04 | 16.04 | 0 | -0.18(-1.11%) | |
Feb 16, 2017 | 17.14 | 17.14 | 16.12 | 16.22 | 31,016,948 | -0.64(-3.80%) |
Feb 15, 2017 | 16.00 | 16.93 | 15.77 | 16.86 | 27,224,800 | +0.88(+5.51%) |
Feb 14, 2017 | 15.03 | 16.00 | 14.96 | 15.98 | 18,772,188 | +1.01(+6.75%) |
Feb 13, 2017 | 15.19 | 15.33 | 14.88 | 14.97 | 9,805,168 | -0.07(-0.47%) |
Feb 10, 2017 | 14.96 | 15.24 | 14.81 | 15.04 | 8,468,670 | +0.12(+0.80%) |
Feb 09, 2017 | 14.68 | 15.08 | 14.66 | 14.92 | 9,884,893 | +0.24(+1.63%) |
Feb 08, 2017 | 14.22 | 14.78 | 14.14 | 14.68 | 10,410,876 | +0.43(+3.02%) |
Feb 07, 2017 | 14.53 | 14.71 | 14.23 | 14.25 | 9,487,644 | -0.34(-2.33%) |
Feb 06, 2017 | 14.25 | 14.69 | 14.13 | 14.59 | 9,195,400 | +0.37(+2.60%) |
Feb 03, 2017 | 14.31 | 14.43 | 14.04 | 14.22 | 10,467,177 | -0.09(-0.63%) |
Feb 02, 2017 | 13.88 | 14.90 | 13.80 | 14.31 | 23,327,406 | +0.58(+4.22%) |