Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.330 | 8.331 | 7.980 | 8.050 | 22,768 | -0.28(-3.36%) |
Apr 27, 2017 | 8.540 | 8.540 | 8.120 | 8.330 | 74,547 | -0.18(-2.06%) |
Apr 26, 2017 | 8.051 | 8.540 | 8.050 | 8.505 | 31,228 | +0.53(+6.58%) |
Apr 25, 2017 | 8.260 | 8.330 | 8.050 | 7.980 | 16,527 | -0.28(-3.39%) |
Apr 24, 2017 | 7.840 | 8.260 | 7.770 | 8.260 | 30,278 | +0.56(+7.27%) |
Apr 21, 2017 | 7.910 | 7.980 | 7.700 | 7.700 | 34,565 | -0.28(-3.51%) |
Apr 20, 2017 | 8.330 | 8.470 | 7.770 | 7.980 | 37,454 | -0.49(-5.79%) |
Apr 19, 2017 | 8.120 | 8.750 | 7.840 | 8.470 | 158,236 | +0.49(+6.14%) |
Apr 18, 2017 | 7.700 | 7.980 | 7.350 | 7.980 | 25,318 | +0.42(+5.56%) |
Apr 17, 2017 | 7.560 | 7.700 | 7.350 | 7.560 | 30,505 | +0.00(+0.00%) |
Apr 13, 2017 | 7.770 | 7.770 | 7.490 | 7.560 | 32,385 | -0.21(-2.70%) |
Apr 12, 2017 | 7.840 | 8.050 | 7.700 | 7.770 | 16,424 | +0.00(+0.00%) |
Apr 11, 2017 | 7.910 | 8.120 | 7.770 | 7.770 | 27,929 | -0.21(-2.63%) |
Apr 10, 2017 | 8.120 | 8.120 | 7.631 | 7.980 | 29,157 | +0.14(+1.79%) |
Apr 07, 2017 | 8.330 | 8.610 | 7.700 | 7.840 | 89,821 | -0.70(-8.20%) |
Apr 06, 2017 | 7.350 | 8.750 | 7.210 | 8.540 | 408,968 | +1.19(+16.19%) |
Apr 05, 2017 | 7.630 | 7.700 | 7.070 | 7.350 | 95,716 | -0.28(-3.67%) |
Apr 04, 2017 | 7.770 | 7.770 | 7.560 | 7.630 | 29,558 | -0.14(-1.80%) |
Apr 03, 2017 | 7.980 | 8.050 | 7.700 | 7.770 | 80,785 | -0.21(-2.63%) |
Mar 31, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 33,787 | +0.00(+0.00%) |
Mar 30, 2017 | 7.980 | 8.085 | 7.910 | 7.980 | 17,320 | +0.00(+0.00%) |
Mar 29, 2017 | 7.980 | 8.190 | 7.910 | 7.980 | 49,067 | +0.00(+0.00%) |
Mar 28, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 20,346 | +0.00(+0.00%) |
Mar 27, 2017 | 7.980 | 8.120 | 7.980 | 7.980 | 51,004 | +0.00(+0.00%) |
Mar 24, 2017 | 7.980 | 8.120 | 7.910 | 7.980 | 30,615 | +0.00(+0.00%) |
Mar 23, 2017 | 7.840 | 8.050 | 7.560 | 7.980 | 46,400 | +0.28(+3.64%) |
Mar 22, 2017 | 7.840 | 7.840 | 7.560 | 7.700 | 22,054 | -0.07(-0.90%) |
Mar 21, 2017 | 7.980 | 8.120 | 7.630 | 7.770 | 70,637 | -0.21(-2.63%) |
Mar 20, 2017 | 8.190 | 8.253 | 7.848 | 7.980 | 130,588 | +0.00(+0.00%) |
Mar 17, 2017 | 8.400 | 8.509 | 7.910 | 7.980 | 182,398 | -0.56(-6.56%) |
Mar 16, 2017 | 8.470 | 9.310 | 8.330 | 8.540 | 329,550 | +0.14(+1.67%) |
Mar 15, 2017 | 8.400 | 8.400 | 8.295 | 8.400 | 21,502 | +0.00(+0.00%) |
Mar 14, 2017 | 8.540 | 8.540 | 8.191 | 8.400 | 35,793 | +0.00(+0.00%) |
Mar 13, 2017 | 8.330 | 8.470 | 8.050 | 8.400 | 51,864 | +0.07(+0.84%) |
Mar 10, 2017 | 8.330 | 8.400 | 8.050 | 8.330 | 38,661 | -0.07(-0.83%) |
Mar 09, 2017 | 8.610 | 8.610 | 8.330 | 8.400 | 55,278 | -0.21(-2.44%) |
Mar 08, 2017 | 9.170 | 9.170 | 8.400 | 8.610 | 145,637 | -0.42(-4.65%) |
Mar 07, 2017 | 9.030 | 9.170 | 8.330 | 9.030 | 156,711 | +0.14(+1.57%) |
Mar 06, 2017 | 9.170 | 9.385 | 8.820 | 8.890 | 65,805 | -0.35(-3.79%) |
Mar 03, 2017 | 9.590 | 9.660 | 9.100 | 9.240 | 64,530 | -0.14(-1.49%) |
Mar 02, 2017 | 9.030 | 9.380 | 8.890 | 9.380 | 146,324 | +0.28(+3.08%) |
Mar 01, 2017 | 9.310 | 9.310 | 8.890 | 9.100 | 43,460 | -0.07(-0.76%) |
Feb 28, 2017 | 9.520 | 9.590 | 9.100 | 9.170 | 63,003 | -0.49(-5.07%) |
Feb 27, 2017 | 8.750 | 10.20 | 8.680 | 9.660 | 370,323 | +0.98(+11.29%) |
Feb 24, 2017 | 8.400 | 8.680 | 8.260 | 8.680 | 40,922 | +0.14(+1.64%) |
Feb 23, 2017 | 8.680 | 8.680 | 8.400 | 8.540 | 20,589 | +0.00(+0.00%) |
Feb 22, 2017 | 8.470 | 8.750 | 8.330 | 8.540 | 56,578 | +0.07(+0.83%) |
Feb 21, 2017 | 8.610 | 8.784 | 8.470 | 8.470 | 37,292 | -0.28(-3.20%) |
Feb 17, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
Feb 16, 2017 | 8.960 | 9.100 | 8.260 | 8.610 | 143,389 | -0.49(-5.38%) |
Feb 15, 2017 | 8.400 | 9.730 | 8.400 | 9.100 | 463,604 | +0.70(+8.33%) |
Feb 14, 2017 | 8.400 | 8.540 | 8.260 | 8.400 | 66,693 | +0.14(+1.69%) |
Feb 13, 2017 | 8.470 | 8.470 | 8.190 | 8.260 | 38,991 | +0.00(+0.00%) |
Feb 10, 2017 | 8.610 | 8.610 | 8.190 | 8.260 | 34,733 | -0.14(-1.67%) |
Feb 09, 2017 | 8.470 | 8.470 | 8.120 | 8.400 | 57,482 | +0.14(+1.69%) |
Feb 08, 2017 | 8.540 | 9.170 | 7.840 | 8.260 | 238,769 | -0.21(-2.48%) |
Feb 07, 2017 | 9.100 | 9.100 | 8.260 | 8.470 | 159,063 | -0.63(-6.92%) |
Feb 06, 2017 | 9.800 | 10.08 | 8.820 | 9.100 | 262,459 | -0.42(-4.41%) |
Feb 03, 2017 | 8.120 | 9.590 | 8.120 | 9.520 | 180,265 | +1.40(+17.24%) |
Feb 02, 2017 | 8.960 | 9.100 | 8.056 | 8.120 | 195,819 | -0.77(-8.66%) |