Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.533 | 8.619 | 8.267 | 8.281 | 80,757 | -0.25(-2.95%) |
Apr 27, 2017 | 8.734 | 8.921 | 8.382 | 8.533 | 98,552 | -0.20(-2.30%) |
Apr 26, 2017 | 8.914 | 8.964 | 8.669 | 8.734 | 48,357 | -0.17(-1.94%) |
Apr 25, 2017 | 8.360 | 9.108 | 8.281 | 8.907 | 144,314 | +0.55(+6.53%) |
Apr 24, 2017 | 8.454 | 8.518 | 8.050 | 8.360 | 94,675 | +0.06(+0.69%) |
Apr 21, 2017 | 8.231 | 8.482 | 8.037 | 8.303 | 90,393 | +0.08(+0.96%) |
Apr 20, 2017 | 8.677 | 8.677 | 8.181 | 8.224 | 181,875 | -0.30(-3.54%) |
Apr 19, 2017 | 8.993 | 9.252 | 8.490 | 8.526 | 190,637 | -0.47(-5.20%) |
Apr 18, 2017 | 8.892 | 9.050 | 8.763 | 8.993 | 104,642 | -0.02(-0.24%) |
Apr 17, 2017 | 9.395 | 9.395 | 8.849 | 9.014 | 128,694 | -0.40(-4.20%) |
Apr 13, 2017 | 9.230 | 9.525 | 9.108 | 9.410 | 102,072 | +0.16(+1.71%) |
Apr 12, 2017 | 10.06 | 10.18 | 9.252 | 9.252 | 180,103 | -0.83(-8.27%) |
Apr 11, 2017 | 10.24 | 10.47 | 10.06 | 10.09 | 132,201 | -0.18(-1.75%) |
Apr 10, 2017 | 10.42 | 10.78 | 10.20 | 10.27 | 453,738 | -0.09(-0.83%) |
Apr 07, 2017 | 9.129 | 10.41 | 8.964 | 10.35 | 577,608 | +1.33(+14.74%) |
Apr 06, 2017 | 8.655 | 9.338 | 8.425 | 9.022 | 272,149 | +0.37(+4.32%) |
Apr 05, 2017 | 8.626 | 8.806 | 8.497 | 8.648 | 150,019 | +0.04(+0.42%) |
Apr 04, 2017 | 8.576 | 8.806 | 8.418 | 8.612 | 160,955 | +0.05(+0.59%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.375 | 8.562 | 152,036 | -0.42(-4.72%) |
Mar 31, 2017 | 9.058 | 9.115 | 8.849 | 8.986 | 148,412 | -0.19(-2.11%) |
Mar 30, 2017 | 8.806 | 9.439 | 8.741 | 9.180 | 379,300 | +0.35(+3.91%) |
Mar 29, 2017 | 8.720 | 8.979 | 8.720 | 8.835 | 207,756 | +0.15(+1.74%) |
Mar 28, 2017 | 8.554 | 8.885 | 8.375 | 8.684 | 302,308 | +0.73(+9.22%) |
Mar 27, 2017 | 7.929 | 8.094 | 7.692 | 7.951 | 73,094 | -0.13(-1.60%) |
Mar 24, 2017 | 8.137 | 8.303 | 7.958 | 8.080 | 101,219 | +0.08(+0.99%) |
Mar 23, 2017 | 7.663 | 8.022 | 7.663 | 8.001 | 110,557 | +0.25(+3.25%) |
Mar 22, 2017 | 7.548 | 8.181 | 7.548 | 7.749 | 191,272 | +0.07(+0.94%) |
Mar 21, 2017 | 9.050 | 9.101 | 7.541 | 7.677 | 368,426 | -1.30(-14.49%) |
Mar 20, 2017 | 8.727 | 9.129 | 8.580 | 8.979 | 267,725 | +0.19(+2.13%) |
Mar 17, 2017 | 8.540 | 8.838 | 8.073 | 8.792 | 258,219 | +0.24(+2.77%) |
Mar 16, 2017 | 8.626 | 9.058 | 8.382 | 8.554 | 346,986 | +0.04(+0.51%) |
Mar 15, 2017 | 8.317 | 8.626 | 8.231 | 8.511 | 323,147 | +0.27(+3.32%) |
Mar 14, 2017 | 8.202 | 8.332 | 7.728 | 8.238 | 142,640 | +0.03(+0.35%) |
Mar 13, 2017 | 7.584 | 8.245 | 7.584 | 8.209 | 247,994 | +0.54(+7.03%) |
Mar 10, 2017 | 7.469 | 7.692 | 7.282 | 7.670 | 105,615 | +0.35(+4.71%) |
Mar 09, 2017 | 7.368 | 7.397 | 7.189 | 7.325 | 93,817 | -0.04(-0.49%) |
Mar 08, 2017 | 7.641 | 7.656 | 7.260 | 7.361 | 65,608 | -0.22(-2.94%) |
Mar 07, 2017 | 7.915 | 7.943 | 7.383 | 7.584 | 91,879 | -0.35(-4.35%) |
Mar 06, 2017 | 8.353 | 8.756 | 7.800 | 7.929 | 112,437 | -0.42(-5.00%) |
Mar 03, 2017 | 8.526 | 8.526 | 8.339 | 8.346 | 99,804 | -0.01(-0.17%) |
Mar 02, 2017 | 8.317 | 8.552 | 7.627 | 8.360 | 179,759 | -0.24(-2.84%) |
Mar 01, 2017 | 8.411 | 8.626 | 8.309 | 8.605 | 103,553 | +0.28(+3.37%) |
Feb 28, 2017 | 8.346 | 8.375 | 8.195 | 8.324 | 193,767 | -0.05(-0.60%) |
Feb 27, 2017 | 8.044 | 8.425 | 7.958 | 8.375 | 112,893 | +0.21(+2.55%) |
Feb 24, 2017 | 8.396 | 8.482 | 7.922 | 8.166 | 296,194 | -0.26(-3.07%) |
Feb 23, 2017 | 8.626 | 8.842 | 8.145 | 8.425 | 319,789 | -0.12(-1.35%) |
Feb 22, 2017 | 8.296 | 8.569 | 7.907 | 8.540 | 300,818 | +0.37(+4.58%) |
Feb 21, 2017 | 7.081 | 8.231 | 7.081 | 8.166 | 538,889 | +1.07(+15.10%) |
Feb 17, 2017 | 7.095 | 7.095 | 7.095 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 7.102 | 7.232 | 6.915 | 6.987 | 152,493 | -0.10(-1.42%) |
Feb 15, 2017 | 7.203 | 7.260 | 7.066 | 7.088 | 165,861 | -0.04(-0.60%) |
Feb 14, 2017 | 7.239 | 7.462 | 6.951 | 7.131 | 362,171 | +0.02(+0.30%) |
Feb 13, 2017 | 7.009 | 7.131 | 6.865 | 7.109 | 531,308 | +0.33(+4.88%) |
Feb 10, 2017 | 6.613 | 6.829 | 6.613 | 6.779 | 160,030 | +0.21(+3.17%) |
Feb 09, 2017 | 6.470 | 6.786 | 6.470 | 6.570 | 91,197 | +0.19(+2.93%) |
Feb 08, 2017 | 6.419 | 6.606 | 6.175 | 6.383 | 141,605 | -0.04(-0.67%) |
Feb 07, 2017 | 6.549 | 6.664 | 6.326 | 6.427 | 90,922 | -0.17(-2.61%) |
Feb 06, 2017 | 6.764 | 7.153 | 6.262 | 6.599 | 410,729 | -0.15(-2.24%) |
Feb 03, 2017 | 6.671 | 6.822 | 6.570 | 6.750 | 213,567 | +0.14(+2.18%) |
Feb 02, 2017 | 6.613 | 6.621 | 6.534 | 6.606 | 77,197 | -0.01(-0.22%) |