Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.557 | 9.685 | 9.488 | 9.498 | 366,447 | -0.08(-0.82%) |
Apr 27, 2017 | 9.725 | 9.754 | 9.479 | 9.577 | 573,161 | -0.16(-1.62%) |
Apr 26, 2017 | 9.331 | 9.843 | 9.321 | 9.734 | 798,069 | +0.33(+3.56%) |
Apr 25, 2017 | 8.957 | 9.479 | 8.898 | 9.400 | 2,099,732 | +0.46(+5.18%) |
Apr 24, 2017 | 9.587 | 9.587 | 8.927 | 8.937 | 2,251,759 | -0.47(-5.02%) |
Apr 21, 2017 | 10.04 | 10.04 | 9.341 | 9.410 | 1,104,659 | -0.65(-6.46%) |
Apr 20, 2017 | 9.685 | 10.08 | 9.646 | 10.06 | 483,776 | +0.46(+4.82%) |
Apr 19, 2017 | 9.695 | 9.764 | 9.592 | 9.597 | 514,378 | -0.06(-0.61%) |
Apr 18, 2017 | 9.557 | 9.803 | 9.557 | 9.656 | 421,691 | -0.02(-0.20%) |
Apr 17, 2017 | 9.862 | 9.862 | 9.626 | 9.675 | 549,797 | -0.10(-1.01%) |
Apr 13, 2017 | 10.17 | 10.23 | 9.764 | 9.774 | 503,675 | -0.43(-4.24%) |
Apr 12, 2017 | 10.33 | 10.33 | 10.13 | 10.21 | 685,195 | -0.14(-1.33%) |
Apr 11, 2017 | 10.32 | 10.42 | 10.20 | 10.34 | 430,314 | +0.00(+0.00%) |
Apr 10, 2017 | 10.41 | 10.47 | 10.24 | 10.34 | 329,358 | -0.04(-0.38%) |
Apr 07, 2017 | 10.05 | 10.42 | 10.01 | 10.38 | 522,878 | +0.27(+2.63%) |
Apr 06, 2017 | 10.28 | 10.28 | 10.02 | 10.12 | 859,012 | -0.10(-0.96%) |
Apr 05, 2017 | 10.34 | 10.55 | 10.20 | 10.22 | 714,852 | -0.05(-0.48%) |
Apr 04, 2017 | 10.27 | 10.40 | 10.15 | 10.27 | 793,044 | +0.00(+0.00%) |
Apr 03, 2017 | 10.23 | 10.32 | 10.03 | 10.27 | 607,545 | +0.10(+0.97%) |
Mar 31, 2017 | 10.16 | 10.24 | 9.971 | 10.17 | 744,759 | -0.04(-0.39%) |
Mar 30, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 623,945 | +0.10(+0.97%) |
Mar 29, 2017 | 9.862 | 10.19 | 9.843 | 10.11 | 624,207 | +0.25(+2.49%) |
Mar 28, 2017 | 9.528 | 9.872 | 9.439 | 9.862 | 439,925 | +0.29(+2.98%) |
Mar 27, 2017 | 9.439 | 9.626 | 9.252 | 9.577 | 738,191 | -0.09(-0.92%) |
Mar 24, 2017 | 9.754 | 9.912 | 9.646 | 9.666 | 535,173 | -0.08(-0.81%) |
Mar 23, 2017 | 9.774 | 10.00 | 9.685 | 9.744 | 576,045 | +0.00(+0.00%) |
Mar 22, 2017 | 10.19 | 10.22 | 9.715 | 9.744 | 945,738 | -0.43(-4.25%) |
Mar 21, 2017 | 10.62 | 10.78 | 10.12 | 10.18 | 640,648 | -0.50(-4.70%) |
Mar 20, 2017 | 10.70 | 11.46 | 10.58 | 10.68 | 907,267 | +0.04(+0.37%) |
Mar 17, 2017 | 10.02 | 11.06 | 9.951 | 10.64 | 1,844,892 | +0.73(+7.35%) |
Mar 16, 2017 | 10.02 | 10.13 | 9.803 | 9.912 | 491,408 | +0.00(+0.00%) |
Mar 15, 2017 | 9.872 | 9.990 | 9.715 | 9.912 | 718,997 | +0.16(+1.61%) |
Mar 14, 2017 | 10.01 | 10.13 | 9.695 | 9.754 | 393,891 | -0.37(-3.69%) |
Mar 13, 2017 | 9.990 | 10.15 | 9.980 | 10.13 | 461,900 | +0.19(+1.88%) |
Mar 10, 2017 | 9.882 | 10.06 | 9.803 | 9.941 | 641,264 | +0.15(+1.51%) |
Mar 09, 2017 | 10.34 | 10.36 | 9.754 | 9.793 | 1,053,347 | -0.58(-5.60%) |
Mar 08, 2017 | 10.04 | 10.44 | 9.843 | 10.37 | 1,061,232 | +0.31(+3.13%) |
Mar 07, 2017 | 10.15 | 10.30 | 9.941 | 10.06 | 574,988 | -0.08(-0.78%) |
Mar 06, 2017 | 10.37 | 10.38 | 10.08 | 10.14 | 327,185 | -0.35(-3.38%) |
Mar 03, 2017 | 10.67 | 10.86 | 10.41 | 10.49 | 460,161 | -0.12(-1.11%) |
Mar 02, 2017 | 11.10 | 11.10 | 10.59 | 10.61 | 403,668 | -0.49(-4.43%) |
Mar 01, 2017 | 10.81 | 11.15 | 10.47 | 11.10 | 648,427 | +0.48(+4.54%) |
Feb 28, 2017 | 10.79 | 10.93 | 10.47 | 10.62 | 503,802 | -0.19(-1.73%) |
Feb 27, 2017 | 10.83 | 10.97 | 10.75 | 10.81 | 475,232 | +0.02(+0.18%) |
Feb 24, 2017 | 10.76 | 10.89 | 10.73 | 10.79 | 621,245 | -0.07(-0.63%) |
Feb 23, 2017 | 11.05 | 11.11 | 10.74 | 10.86 | 500,519 | -0.17(-1.52%) |
Feb 22, 2017 | 11.11 | 11.16 | 10.88 | 11.02 | 365,712 | -0.18(-1.58%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.10 | 11.20 | 377,603 | -0.05(-0.44%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.20 | 11.42 | 10.93 | 11.14 | 725,927 | -0.05(-0.44%) |
Feb 15, 2017 | 11.47 | 11.53 | 11.18 | 11.19 | 609,118 | -0.31(-2.65%) |
Feb 14, 2017 | 11.48 | 11.62 | 11.33 | 11.50 | 506,609 | -0.04(-0.34%) |
Feb 13, 2017 | 11.44 | 11.69 | 11.38 | 11.54 | 762,443 | +0.16(+1.38%) |
Feb 10, 2017 | 11.57 | 11.73 | 11.33 | 11.38 | 602,073 | -0.04(-0.34%) |
Feb 09, 2017 | 11.32 | 11.58 | 11.14 | 11.42 | 774,971 | +0.16(+1.40%) |
Feb 08, 2017 | 11.80 | 11.83 | 11.24 | 11.26 | 851,622 | -0.58(-4.91%) |
Feb 07, 2017 | 12.11 | 12.21 | 11.79 | 11.84 | 395,666 | -0.18(-1.47%) |
Feb 06, 2017 | 12.05 | 12.18 | 11.79 | 12.02 | 699,264 | -0.09(-0.73%) |
Feb 03, 2017 | 12.24 | 12.30 | 11.92 | 12.11 | 1,015,094 | -0.02(-0.16%) |
Feb 02, 2017 | 12.04 | 12.28 | 11.92 | 12.13 | 1,201,560 | +0.07(+0.57%) |