Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.010 | 9.140 | 8.920 | 9.050 | 94,882 | +0.05(+0.56%) |
Apr 27, 2017 | 9.240 | 9.240 | 8.930 | 9.000 | 116,339 | -0.23(-2.49%) |
Apr 26, 2017 | 8.610 | 9.340 | 8.560 | 9.230 | 241,952 | +0.61(+7.08%) |
Apr 25, 2017 | 8.420 | 8.650 | 8.410 | 8.620 | 146,001 | +0.26(+3.11%) |
Apr 24, 2017 | 8.500 | 8.500 | 8.310 | 8.360 | 129,733 | -0.03(-0.36%) |
Apr 21, 2017 | 8.310 | 8.410 | 8.030 | 8.390 | 214,819 | +0.08(+0.96%) |
Apr 20, 2017 | 8.240 | 8.470 | 8.150 | 8.310 | 102,541 | +0.09(+1.09%) |
Apr 19, 2017 | 8.150 | 8.360 | 8.140 | 8.220 | 149,514 | +0.07(+0.86%) |
Apr 18, 2017 | 7.900 | 8.240 | 7.800 | 8.150 | 178,263 | +0.29(+3.69%) |
Apr 17, 2017 | 7.500 | 7.870 | 7.490 | 7.860 | 121,223 | +0.36(+4.80%) |
Apr 13, 2017 | 7.430 | 7.550 | 7.350 | 7.500 | 144,550 | -0.01(-0.13%) |
Apr 12, 2017 | 7.660 | 7.720 | 7.465 | 7.510 | 193,588 | -0.17(-2.21%) |
Apr 11, 2017 | 8.230 | 8.230 | 7.625 | 7.680 | 394,127 | -0.56(-6.80%) |
Apr 10, 2017 | 8.480 | 8.550 | 8.230 | 8.240 | 263,223 | -0.20(-2.37%) |
Apr 07, 2017 | 8.450 | 8.520 | 8.390 | 8.440 | 224,232 | -0.04(-0.47%) |
Apr 06, 2017 | 8.540 | 8.540 | 8.370 | 8.480 | 282,584 | -0.04(-0.47%) |
Apr 05, 2017 | 8.550 | 8.780 | 8.440 | 8.520 | 353,594 | -0.09(-1.05%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.320 | 8.610 | 137,297 | -0.02(-0.23%) |
Apr 03, 2017 | 8.900 | 8.940 | 8.550 | 8.630 | 127,874 | -0.24(-2.71%) |
Mar 31, 2017 | 8.930 | 8.940 | 8.750 | 8.870 | 142,448 | -0.06(-0.67%) |
Mar 30, 2017 | 8.800 | 9.080 | 8.760 | 8.930 | 241,277 | +0.12(+1.36%) |
Mar 29, 2017 | 8.800 | 8.982 | 8.780 | 8.810 | 108,280 | -0.02(-0.23%) |
Mar 28, 2017 | 8.900 | 9.090 | 8.750 | 8.830 | 178,488 | -0.13(-1.45%) |
Mar 27, 2017 | 8.580 | 9.130 | 8.580 | 8.960 | 148,431 | +0.26(+2.99%) |
Mar 24, 2017 | 8.760 | 8.960 | 8.620 | 8.700 | 263,058 | -0.08(-0.91%) |
Mar 23, 2017 | 8.640 | 8.900 | 8.500 | 8.780 | 82,210 | +0.19(+2.21%) |
Mar 22, 2017 | 8.670 | 8.750 | 8.380 | 8.590 | 249,239 | -0.05(-0.58%) |
Mar 21, 2017 | 8.800 | 8.860 | 8.440 | 8.640 | 224,416 | -0.12(-1.37%) |
Mar 20, 2017 | 8.750 | 8.950 | 8.715 | 8.760 | 123,258 | +0.00(+0.00%) |
Mar 17, 2017 | 8.760 | 8.870 | 8.645 | 8.760 | 618,450 | +0.01(+0.11%) |
Mar 16, 2017 | 8.860 | 8.860 | 8.690 | 8.750 | 135,524 | -0.05(-0.57%) |
Mar 15, 2017 | 8.470 | 8.840 | 8.390 | 8.800 | 194,140 | +0.33(+3.90%) |
Mar 14, 2017 | 8.310 | 8.840 | 8.270 | 8.470 | 158,860 | +0.06(+0.71%) |
Mar 13, 2017 | 8.160 | 8.590 | 8.000 | 8.410 | 252,544 | +0.41(+5.13%) |
Mar 10, 2017 | 8.000 | 8.070 | 7.890 | 8.000 | 366,096 | +0.14(+1.78%) |
Mar 09, 2017 | 8.130 | 8.170 | 7.555 | 7.860 | 414,093 | -0.24(-2.96%) |
Mar 08, 2017 | 8.600 | 8.990 | 8.085 | 8.100 | 1,803,734 | -1.77(-17.93%) |
Mar 07, 2017 | 9.460 | 9.910 | 9.230 | 9.870 | 199,659 | +0.36(+3.79%) |
Mar 06, 2017 | 9.700 | 9.725 | 9.450 | 9.510 | 208,015 | -0.22(-2.26%) |
Mar 03, 2017 | 9.730 | 9.900 | 9.580 | 9.730 | 150,983 | -0.03(-0.31%) |
Mar 02, 2017 | 9.780 | 9.935 | 9.640 | 9.760 | 113,775 | -0.09(-0.91%) |
Mar 01, 2017 | 9.680 | 10.11 | 9.510 | 9.850 | 330,298 | +0.29(+3.03%) |
Feb 28, 2017 | 9.950 | 10.02 | 9.510 | 9.560 | 229,629 | -0.35(-3.53%) |
Feb 27, 2017 | 9.750 | 10.15 | 9.510 | 9.910 | 203,932 | +0.21(+2.16%) |
Feb 24, 2017 | 9.670 | 9.780 | 9.570 | 9.700 | 267,689 | -0.04(-0.41%) |
Feb 23, 2017 | 9.780 | 9.840 | 9.651 | 9.740 | 66,054 | -0.02(-0.20%) |
Feb 22, 2017 | 9.790 | 9.850 | 9.580 | 9.760 | 106,148 | -0.02(-0.20%) |
Feb 21, 2017 | 9.910 | 10.00 | 9.750 | 9.780 | 109,047 | -0.17(-1.71%) |
Feb 17, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.12(+1.22%) | |
Feb 16, 2017 | 9.950 | 9.990 | 9.600 | 9.830 | 126,293 | -0.08(-0.81%) |
Feb 15, 2017 | 9.650 | 9.940 | 9.514 | 9.910 | 105,002 | +0.04(+0.41%) |
Feb 14, 2017 | 9.480 | 9.910 | 9.480 | 9.870 | 167,977 | +0.36(+3.84%) |
Feb 13, 2017 | 9.500 | 9.520 | 9.340 | 9.505 | 207,741 | +0.14(+1.44%) |
Feb 10, 2017 | 9.430 | 9.520 | 9.270 | 9.370 | 80,079 | +0.02(+0.21%) |
Feb 09, 2017 | 9.290 | 9.550 | 9.210 | 9.350 | 102,623 | +0.11(+1.19%) |
Feb 08, 2017 | 9.120 | 9.360 | 8.860 | 9.240 | 114,101 | +0.05(+0.54%) |
Feb 07, 2017 | 9.190 | 9.350 | 8.970 | 9.190 | 109,435 | +0.04(+0.44%) |
Feb 06, 2017 | 9.390 | 9.430 | 9.020 | 9.150 | 111,570 | -0.24(-2.56%) |
Feb 03, 2017 | 9.420 | 9.550 | 9.210 | 9.390 | 144,083 | +0.10(+1.08%) |
Feb 02, 2017 | 8.950 | 9.310 | 8.860 | 9.290 | 113,186 | +0.31(+3.45%) |