Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.910 | 7.910 | 7.460 | 7.760 | 1,264,082 | -0.19(-2.39%) |
Apr 27, 2017 | 8.000 | 8.050 | 7.840 | 7.950 | 526,853 | +0.03(+0.38%) |
Apr 26, 2017 | 7.990 | 7.990 | 7.760 | 7.920 | 992,880 | -0.13(-1.61%) |
Apr 25, 2017 | 7.960 | 8.250 | 7.960 | 8.050 | 876,857 | +0.17(+2.16%) |
Apr 24, 2017 | 8.350 | 8.399 | 7.830 | 7.880 | 1,130,753 | -0.36(-4.37%) |
Apr 21, 2017 | 7.820 | 8.980 | 7.820 | 8.240 | 3,904,790 | +0.48(+6.19%) |
Apr 20, 2017 | 7.800 | 7.805 | 7.620 | 7.760 | 781,301 | +0.04(+0.52%) |
Apr 19, 2017 | 8.090 | 8.150 | 7.710 | 7.720 | 1,066,649 | -0.29(-3.62%) |
Apr 18, 2017 | 8.000 | 8.090 | 7.970 | 8.010 | 777,612 | -0.06(-0.74%) |
Apr 17, 2017 | 8.110 | 8.180 | 8.000 | 8.070 | 587,441 | -0.03(-0.37%) |
Apr 13, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 1,512,486 | +0.05(+0.62%) |
Apr 12, 2017 | 8.220 | 8.240 | 8.050 | 8.050 | 835,799 | -0.17(-2.07%) |
Apr 11, 2017 | 8.320 | 8.380 | 8.030 | 8.220 | 760,491 | -0.14(-1.67%) |
Apr 10, 2017 | 8.490 | 8.640 | 8.340 | 8.360 | 764,567 | -0.15(-1.76%) |
Apr 07, 2017 | 8.410 | 8.520 | 8.350 | 8.510 | 921,843 | -0.03(-0.35%) |
Apr 06, 2017 | 8.490 | 8.580 | 8.220 | 8.540 | 982,362 | +0.06(+0.71%) |
Apr 05, 2017 | 8.620 | 8.780 | 8.470 | 8.480 | 1,032,629 | -0.12(-1.40%) |
Apr 04, 2017 | 8.810 | 8.860 | 8.580 | 8.600 | 842,762 | -0.27(-3.04%) |
Apr 03, 2017 | 9.040 | 9.210 | 8.820 | 8.870 | 494,520 | -0.14(-1.55%) |
Mar 31, 2017 | 9.110 | 9.140 | 8.830 | 9.010 | 596,116 | -0.09(-0.99%) |
Mar 30, 2017 | 9.150 | 9.290 | 9.030 | 9.100 | 492,091 | -0.05(-0.55%) |
Mar 29, 2017 | 9.400 | 9.470 | 9.140 | 9.150 | 546,715 | -0.27(-2.87%) |
Mar 28, 2017 | 9.370 | 9.540 | 9.270 | 9.420 | 647,554 | +0.04(+0.43%) |
Mar 27, 2017 | 9.090 | 9.410 | 9.060 | 9.380 | 807,793 | +0.12(+1.30%) |
Mar 24, 2017 | 8.850 | 9.480 | 8.840 | 9.260 | 1,130,524 | +0.47(+5.35%) |
Mar 23, 2017 | 8.740 | 8.965 | 8.680 | 8.790 | 1,272,066 | +0.03(+0.34%) |
Mar 22, 2017 | 8.550 | 8.830 | 8.500 | 8.760 | 1,088,486 | +0.14(+1.62%) |
Mar 21, 2017 | 9.000 | 9.205 | 8.530 | 8.620 | 1,573,983 | -0.34(-3.79%) |
Mar 20, 2017 | 9.160 | 9.190 | 8.870 | 8.960 | 1,601,475 | -0.21(-2.29%) |
Mar 17, 2017 | 9.310 | 9.440 | 9.060 | 9.170 | 1,654,934 | -0.09(-0.97%) |
Mar 16, 2017 | 9.560 | 9.770 | 8.950 | 9.260 | 2,731,526 | -0.29(-3.04%) |
Mar 15, 2017 | 6.990 | 9.570 | 6.900 | 9.550 | 15,503,090 | +1.47(+18.19%) |
Mar 14, 2017 | 8.490 | 8.520 | 8.060 | 8.080 | 3,287,292 | -0.43(-5.05%) |
Mar 13, 2017 | 9.000 | 9.140 | 8.495 | 8.510 | 2,212,226 | -0.50(-5.55%) |
Mar 10, 2017 | 9.360 | 9.560 | 8.700 | 9.010 | 2,788,130 | -0.66(-6.83%) |
Mar 09, 2017 | 9.340 | 9.730 | 9.100 | 9.670 | 1,075,630 | +0.33(+3.53%) |
Mar 08, 2017 | 9.750 | 9.880 | 9.310 | 9.340 | 781,991 | -0.39(-4.01%) |
Mar 07, 2017 | 9.990 | 10.14 | 9.620 | 9.730 | 678,777 | -0.03(-0.31%) |
Mar 06, 2017 | 9.910 | 9.990 | 9.630 | 9.760 | 1,071,424 | -0.17(-1.71%) |
Mar 03, 2017 | 9.770 | 10.19 | 9.700 | 9.930 | 899,802 | +0.21(+2.16%) |
Mar 02, 2017 | 10.00 | 10.29 | 9.720 | 9.720 | 1,197,964 | -0.32(-3.19%) |
Mar 01, 2017 | 10.34 | 10.45 | 10.02 | 10.04 | 1,272,606 | -0.11(-1.08%) |
Feb 28, 2017 | 10.91 | 10.95 | 10.06 | 10.15 | 1,719,576 | -0.80(-7.31%) |
Feb 27, 2017 | 11.21 | 11.23 | 10.65 | 10.95 | 1,485,056 | -0.28(-2.49%) |
Feb 24, 2017 | 11.07 | 11.36 | 11.05 | 11.23 | 919,828 | -0.23(-2.01%) |
Feb 23, 2017 | 12.00 | 12.14 | 11.00 | 11.46 | 2,780,231 | -0.13(-1.12%) |
Feb 22, 2017 | 12.29 | 12.38 | 11.53 | 11.59 | 1,116,058 | -0.70(-5.70%) |
Feb 21, 2017 | 12.03 | 12.44 | 11.99 | 12.29 | 860,324 | +0.27(+2.25%) |
Feb 17, 2017 | 12.02 | 12.02 | 12.02 | 0 | -0.08(-0.66%) | |
Feb 16, 2017 | 12.16 | 12.31 | 11.96 | 12.10 | 448,259 | -0.07(-0.58%) |
Feb 15, 2017 | 12.13 | 12.26 | 11.91 | 12.17 | 592,873 | +0.12(+1.00%) |
Feb 14, 2017 | 11.76 | 12.26 | 11.69 | 12.05 | 990,313 | +0.43(+3.70%) |
Feb 13, 2017 | 11.25 | 11.82 | 11.15 | 11.62 | 908,123 | +0.46(+4.12%) |
Feb 10, 2017 | 10.95 | 11.24 | 10.83 | 11.16 | 953,117 | +0.32(+2.95%) |
Feb 09, 2017 | 10.76 | 11.00 | 10.71 | 10.84 | 511,909 | +0.06(+0.56%) |
Feb 08, 2017 | 10.95 | 10.95 | 10.63 | 10.78 | 1,097,869 | -0.15(-1.37%) |
Feb 07, 2017 | 10.93 | 11.12 | 10.77 | 10.93 | 597,109 | +0.01(+0.09%) |
Feb 06, 2017 | 11.20 | 11.24 | 10.82 | 10.92 | 448,099 | -0.32(-2.85%) |
Feb 03, 2017 | 11.11 | 11.25 | 10.89 | 11.24 | 558,619 | +0.21(+1.90%) |
Feb 02, 2017 | 10.92 | 11.04 | 10.69 | 11.03 | 415,129 | +0.06(+0.55%) |