Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.98 | 11.03 | 10.94 | 11.01 | 428,196 | +0.14(+1.29%) |
Apr 27, 2017 | 10.99 | 11.02 | 10.83 | 10.87 | 249,627 | -0.15(-1.36%) |
Apr 26, 2017 | 11.03 | 11.14 | 11.01 | 11.02 | 471,726 | -0.14(-1.25%) |
Apr 25, 2017 | 11.09 | 11.20 | 11.03 | 11.16 | 299,991 | +0.10(+0.90%) |
Apr 24, 2017 | 11.06 | 11.10 | 10.98 | 11.06 | 193,718 | +1.08(+10.82%) |
Apr 21, 2017 | 9.930 | 9.990 | 9.860 | 9.980 | 3,858,111 | +0.16(+1.63%) |
Apr 20, 2017 | 9.780 | 9.900 | 9.750 | 9.820 | 4,693,769 | +0.38(+3.97%) |
Apr 19, 2017 | 9.490 | 9.500 | 9.390 | 9.445 | 6,448,258 | +0.25(+2.74%) |
Apr 18, 2017 | 9.210 | 9.230 | 9.140 | 9.193 | 155,079 | -0.13(-1.42%) |
Apr 17, 2017 | 9.450 | 9.450 | 9.200 | 9.325 | 86,896 | +0.12(+1.36%) |
Apr 13, 2017 | 9.230 | 9.260 | 9.178 | 9.200 | 74,776 | -0.29(-3.11%) |
Apr 12, 2017 | 9.480 | 9.520 | 9.420 | 9.495 | 176,086 | -0.11(-1.09%) |
Apr 11, 2017 | 9.685 | 9.685 | 9.560 | 9.600 | 93,922 | -0.08(-0.83%) |
Apr 10, 2017 | 9.710 | 9.720 | 9.660 | 9.680 | 131,585 | -0.18(-1.83%) |
Apr 07, 2017 | 9.830 | 9.880 | 9.816 | 9.860 | 43,694 | +0.04(+0.41%) |
Apr 06, 2017 | 9.750 | 9.830 | 9.710 | 9.820 | 51,078 | +0.20(+2.08%) |
Apr 05, 2017 | 9.810 | 9.850 | 9.610 | 9.620 | 76,727 | -0.14(-1.43%) |
Apr 04, 2017 | 9.670 | 9.790 | 9.620 | 9.760 | 157,069 | -0.16(-1.61%) |
Apr 03, 2017 | 9.910 | 9.930 | 9.810 | 9.920 | 53,674 | -0.17(-1.68%) |
Mar 31, 2017 | 9.990 | 10.17 | 9.990 | 10.09 | 46,117 | +0.01(+0.10%) |
Mar 30, 2017 | 10.05 | 10.10 | 10.00 | 10.08 | 64,686 | -0.04(-0.44%) |
Mar 29, 2017 | 10.10 | 10.16 | 10.02 | 10.12 | 92,747 | -0.18(-1.70%) |
Mar 28, 2017 | 10.21 | 10.33 | 10.17 | 10.30 | 93,730 | +0.05(+0.49%) |
Mar 27, 2017 | 10.12 | 10.25 | 10.12 | 10.25 | 332,210 | +0.03(+0.29%) |
Mar 24, 2017 | 10.22 | 10.27 | 10.12 | 10.22 | 45,054 | +0.03(+0.26%) |
Mar 23, 2017 | 10.22 | 10.27 | 10.12 | 10.19 | 60,259 | +0.07(+0.73%) |
Mar 22, 2017 | 10.12 | 10.25 | 10.07 | 10.12 | 131,004 | -0.03(-0.30%) |
Mar 21, 2017 | 10.42 | 10.47 | 10.15 | 10.15 | 548,132 | +0.20(+2.01%) |
Mar 20, 2017 | 10.06 | 10.09 | 9.950 | 9.950 | 81,893 | -0.16(-1.58%) |
Mar 17, 2017 | 10.19 | 10.20 | 10.05 | 10.11 | 705,455 | -0.05(-0.49%) |
Mar 16, 2017 | 10.20 | 10.20 | 10.02 | 10.16 | 1,401,958 | +0.15(+1.50%) |
Mar 15, 2017 | 9.940 | 10.02 | 9.910 | 10.01 | 112,323 | +0.08(+0.81%) |
Mar 14, 2017 | 9.976 | 9.980 | 9.860 | 9.930 | 115,919 | -0.20(-1.93%) |
Mar 13, 2017 | 10.12 | 10.18 | 10.11 | 10.12 | 76,892 | -0.06(-0.64%) |
Mar 10, 2017 | 10.08 | 10.21 | 10.05 | 10.19 | 1,019,864 | +0.39(+3.98%) |
Mar 09, 2017 | 9.880 | 9.950 | 9.800 | 9.800 | 354,055 | +0.21(+2.17%) |
Mar 08, 2017 | 9.710 | 9.740 | 9.590 | 9.592 | 709,985 | +0.11(+1.18%) |
Mar 07, 2017 | 9.440 | 9.550 | 9.390 | 9.480 | 76,244 | -0.06(-0.63%) |
Mar 06, 2017 | 9.640 | 9.640 | 9.510 | 9.540 | 58,692 | -0.19(-1.95%) |
Mar 03, 2017 | 9.680 | 9.750 | 9.652 | 9.730 | 242,840 | +0.54(+5.88%) |
Mar 02, 2017 | 9.256 | 9.300 | 9.180 | 9.190 | 85,388 | -0.04(-0.49%) |
Mar 01, 2017 | 9.190 | 9.300 | 9.170 | 9.235 | 251,739 | +0.38(+4.35%) |
Feb 28, 2017 | 8.820 | 8.890 | 8.810 | 8.850 | 81,117 | +0.05(+0.57%) |
Feb 27, 2017 | 8.780 | 8.830 | 8.760 | 8.800 | 59,557 | +0.06(+0.69%) |
Feb 24, 2017 | 8.620 | 8.740 | 8.620 | 8.740 | 110,244 | -0.09(-1.02%) |
Feb 23, 2017 | 8.920 | 8.930 | 8.780 | 8.830 | 84,977 | +0.00(+0.00%) |
Feb 22, 2017 | 8.590 | 8.850 | 8.560 | 8.830 | 231,436 | +0.05(+0.57%) |
Feb 21, 2017 | 8.869 | 8.870 | 8.760 | 8.780 | 165,068 | -0.19(-2.12%) |
Feb 17, 2017 | 8.970 | 8.970 | 8.970 | 0 | -0.25(-2.71%) | |
Feb 16, 2017 | 9.340 | 9.350 | 9.200 | 9.220 | 1,289,645 | +0.02(+0.22%) |
Feb 15, 2017 | 9.160 | 9.210 | 9.140 | 9.200 | 9,479,416 | +0.14(+1.55%) |
Feb 14, 2017 | 8.980 | 9.100 | 8.960 | 9.060 | 3,948,591 | +0.07(+0.78%) |
Feb 13, 2017 | 9.090 | 9.130 | 8.980 | 8.990 | 484,287 | +0.03(+0.30%) |
Feb 10, 2017 | 9.050 | 9.050 | 8.950 | 8.963 | 4,353,042 | -0.31(-3.31%) |
Feb 09, 2017 | 9.430 | 9.430 | 9.200 | 9.270 | 3,111,735 | +0.09(+0.98%) |
Feb 08, 2017 | 9.040 | 9.200 | 8.960 | 9.180 | 798,447 | -0.18(-1.87%) |
Feb 07, 2017 | 9.340 | 9.380 | 9.280 | 9.355 | 143,116 | -0.30(-3.16%) |
Feb 06, 2017 | 9.630 | 9.690 | 9.610 | 9.660 | 149,984 | -0.30(-3.01%) |
Feb 03, 2017 | 9.900 | 9.960 | 9.870 | 9.960 | 91,632 | +0.06(+0.56%) |
Feb 02, 2017 | 9.880 | 9.930 | 9.830 | 9.905 | 212,246 | +0.00(+0.05%) |