Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.160 | 8.400 | 8.080 | 8.150 | 2,057,338 | +0.07(+0.87%) |
Apr 27, 2017 | 8.220 | 8.220 | 7.820 | 8.080 | 1,787,791 | -0.23(-2.77%) |
Apr 26, 2017 | 8.030 | 8.360 | 8.000 | 8.310 | 1,804,865 | +0.19(+2.34%) |
Apr 25, 2017 | 8.000 | 8.140 | 7.880 | 8.120 | 1,521,741 | +0.18(+2.27%) |
Apr 24, 2017 | 7.980 | 8.050 | 7.920 | 7.940 | 1,034,541 | +0.02(+0.25%) |
Apr 21, 2017 | 8.120 | 8.120 | 7.820 | 7.920 | 1,344,637 | -0.21(-2.58%) |
Apr 20, 2017 | 8.130 | 8.290 | 7.960 | 8.130 | 2,146,377 | +0.16(+2.01%) |
Apr 19, 2017 | 8.260 | 8.320 | 7.910 | 7.970 | 1,525,188 | -0.14(-1.73%) |
Apr 18, 2017 | 8.000 | 8.170 | 7.910 | 8.110 | 2,428,253 | -0.07(-0.86%) |
Apr 17, 2017 | 8.420 | 8.500 | 8.130 | 8.180 | 1,308,597 | -0.16(-1.92%) |
Apr 13, 2017 | 8.560 | 8.640 | 8.265 | 8.340 | 1,493,844 | -0.11(-1.30%) |
Apr 12, 2017 | 8.880 | 8.900 | 8.420 | 8.450 | 2,919,321 | -0.51(-5.69%) |
Apr 11, 2017 | 9.020 | 9.020 | 8.720 | 8.960 | 1,580,882 | +0.09(+1.01%) |
Apr 10, 2017 | 8.950 | 9.050 | 8.830 | 8.870 | 1,433,681 | -0.08(-0.89%) |
Apr 07, 2017 | 9.070 | 9.180 | 8.900 | 8.950 | 1,490,307 | -0.15(-1.65%) |
Apr 06, 2017 | 9.280 | 9.330 | 9.030 | 9.100 | 1,624,536 | -0.22(-2.36%) |
Apr 05, 2017 | 9.450 | 9.720 | 9.210 | 9.320 | 2,256,954 | +0.05(+0.54%) |
Apr 04, 2017 | 8.990 | 9.280 | 8.840 | 9.270 | 1,798,252 | +0.36(+4.04%) |
Apr 03, 2017 | 8.820 | 8.970 | 8.690 | 8.910 | 1,835,062 | +0.17(+1.95%) |
Mar 31, 2017 | 9.180 | 9.200 | 8.680 | 8.740 | 2,927,561 | -0.66(-7.02%) |
Mar 30, 2017 | 9.430 | 9.490 | 9.220 | 9.400 | 1,798,087 | +0.11(+1.18%) |
Mar 29, 2017 | 8.950 | 9.420 | 8.880 | 9.290 | 1,699,132 | +0.35(+3.91%) |
Mar 28, 2017 | 8.960 | 9.200 | 8.920 | 8.940 | 2,700,901 | -0.01(-0.11%) |
Mar 27, 2017 | 9.080 | 9.100 | 8.720 | 8.950 | 2,531,733 | -0.38(-4.07%) |
Mar 24, 2017 | 9.410 | 9.440 | 9.100 | 9.330 | 1,647,172 | -0.07(-0.74%) |
Mar 23, 2017 | 9.150 | 9.460 | 9.150 | 9.400 | 1,614,466 | +0.19(+2.06%) |
Mar 22, 2017 | 9.120 | 9.330 | 8.990 | 9.210 | 2,304,984 | +0.08(+0.88%) |
Mar 21, 2017 | 9.690 | 9.800 | 9.080 | 9.130 | 2,349,436 | -0.75(-7.59%) |
Mar 20, 2017 | 9.710 | 9.920 | 9.590 | 9.880 | 1,646,694 | +0.17(+1.75%) |
Mar 17, 2017 | 9.960 | 10.04 | 9.690 | 9.710 | 2,453,419 | -0.20(-2.02%) |
Mar 16, 2017 | 9.840 | 10.17 | 9.810 | 9.910 | 2,028,363 | +0.27(+2.80%) |
Mar 15, 2017 | 9.230 | 9.740 | 9.130 | 9.640 | 1,776,500 | +0.65(+7.23%) |
Mar 14, 2017 | 9.210 | 9.210 | 8.930 | 8.990 | 1,991,416 | -0.39(-4.16%) |
Mar 13, 2017 | 9.320 | 9.740 | 9.280 | 9.380 | 2,068,118 | +0.19(+2.07%) |
Mar 10, 2017 | 9.270 | 9.370 | 9.000 | 9.190 | 2,280,111 | +0.14(+1.55%) |
Mar 09, 2017 | 9.400 | 9.540 | 9.030 | 9.050 | 2,874,657 | -0.45(-4.74%) |
Mar 08, 2017 | 9.560 | 9.910 | 9.440 | 9.500 | 1,871,674 | -0.10(-1.04%) |
Mar 07, 2017 | 10.34 | 10.35 | 9.500 | 9.600 | 2,303,087 | -0.76(-7.34%) |
Mar 06, 2017 | 10.62 | 10.70 | 10.20 | 10.36 | 1,829,601 | -0.64(-5.82%) |
Mar 03, 2017 | 10.76 | 11.02 | 10.50 | 11.00 | 2,121,015 | +0.25(+2.33%) |
Mar 02, 2017 | 11.18 | 11.21 | 10.71 | 10.75 | 1,775,835 | -0.59(-5.20%) |
Mar 01, 2017 | 10.69 | 11.34 | 10.55 | 11.34 | 2,408,024 | +1.05(+10.20%) |
Feb 28, 2017 | 10.22 | 10.53 | 10.19 | 10.29 | 1,566,647 | -0.03(-0.29%) |
Feb 27, 2017 | 10.26 | 10.53 | 10.20 | 10.32 | 1,978,876 | -0.10(-0.96%) |
Feb 24, 2017 | 10.01 | 10.48 | 10.01 | 10.42 | 1,868,139 | +0.26(+2.56%) |
Feb 23, 2017 | 10.51 | 10.71 | 10.09 | 10.16 | 3,152,633 | -0.69(-6.36%) |
Feb 22, 2017 | 10.83 | 11.03 | 10.64 | 10.85 | 1,622,673 | -0.18(-1.63%) |
Feb 21, 2017 | 11.15 | 11.24 | 10.80 | 11.03 | 2,022,781 | +0.32(+2.99%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | -0.67(-5.89%) | |
Feb 16, 2017 | 11.55 | 11.69 | 11.13 | 11.38 | 1,644,790 | -0.28(-2.40%) |
Feb 15, 2017 | 11.75 | 11.80 | 11.56 | 11.66 | 1,432,993 | -0.13(-1.10%) |
Feb 14, 2017 | 11.69 | 11.87 | 11.51 | 11.79 | 1,901,704 | +0.03(+0.26%) |
Feb 13, 2017 | 11.74 | 11.95 | 11.65 | 11.76 | 2,258,815 | +0.19(+1.64%) |
Feb 10, 2017 | 11.11 | 11.60 | 11.01 | 11.57 | 3,061,470 | +0.84(+7.83%) |
Feb 09, 2017 | 10.81 | 10.85 | 10.46 | 10.73 | 1,698,343 | -0.09(-0.83%) |
Feb 08, 2017 | 10.86 | 10.91 | 10.66 | 10.82 | 2,064,930 | +0.21(+1.98%) |
Feb 07, 2017 | 10.49 | 10.63 | 10.43 | 10.61 | 2,338,918 | +0.12(+1.14%) |
Feb 06, 2017 | 10.41 | 10.62 | 10.37 | 10.49 | 1,293,568 | +0.16(+1.55%) |
Feb 03, 2017 | 10.32 | 10.47 | 10.16 | 10.33 | 1,970,135 | -0.14(-1.34%) |
Feb 02, 2017 | 10.31 | 10.59 | 10.25 | 10.47 | 1,741,026 | +0.02(+0.19%) |