Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.823 | 8.899 | 8.660 | 8.730 | 705,675 | -0.09(-1.06%) |
Apr 27, 2017 | 8.940 | 8.975 | 8.730 | 8.823 | 577,348 | -0.09(-1.05%) |
Apr 26, 2017 | 8.753 | 9.080 | 8.660 | 8.917 | 948,046 | +0.21(+2.41%) |
Apr 25, 2017 | 8.940 | 8.987 | 8.671 | 8.706 | 766,555 | -0.19(-2.10%) |
Apr 24, 2017 | 8.917 | 9.010 | 8.776 | 8.893 | 776,177 | +0.12(+1.33%) |
Apr 21, 2017 | 8.847 | 8.847 | 8.636 | 8.776 | 874,698 | -0.07(-0.79%) |
Apr 20, 2017 | 8.496 | 8.893 | 8.496 | 8.847 | 988,788 | +0.40(+4.70%) |
Apr 19, 2017 | 8.426 | 8.566 | 8.356 | 8.450 | 831,043 | +0.07(+0.84%) |
Apr 18, 2017 | 8.496 | 8.566 | 8.263 | 8.380 | 1,076,241 | -0.16(-1.91%) |
Apr 17, 2017 | 8.356 | 8.555 | 8.240 | 8.543 | 981,081 | +0.19(+2.23%) |
Apr 13, 2017 | 8.636 | 8.636 | 8.310 | 8.356 | 655,081 | -0.28(-3.24%) |
Apr 12, 2017 | 8.730 | 8.800 | 8.555 | 8.636 | 943,269 | -0.12(-1.33%) |
Apr 11, 2017 | 8.240 | 8.905 | 8.193 | 8.753 | 2,236,371 | +0.51(+6.23%) |
Apr 10, 2017 | 8.055 | 8.378 | 8.009 | 8.240 | 1,683,644 | +0.18(+2.29%) |
Apr 07, 2017 | 8.009 | 8.332 | 7.825 | 8.055 | 2,952,518 | +0.35(+4.48%) |
Apr 06, 2017 | 7.549 | 8.009 | 7.549 | 7.710 | 1,508,540 | +0.23(+3.08%) |
Apr 05, 2017 | 7.802 | 7.963 | 7.365 | 7.480 | 2,687,155 | -0.37(-4.69%) |
Apr 04, 2017 | 8.032 | 8.148 | 7.733 | 7.848 | 1,899,043 | -0.23(-2.85%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.009 | 8.079 | 1,951,253 | -0.48(-5.65%) |
Mar 31, 2017 | 8.585 | 8.677 | 8.470 | 8.562 | 1,091,316 | -0.02(-0.27%) |
Mar 30, 2017 | 8.516 | 8.608 | 8.401 | 8.585 | 787,599 | +0.02(+0.27%) |
Mar 29, 2017 | 8.286 | 8.677 | 8.286 | 8.562 | 1,156,328 | +0.30(+3.62%) |
Mar 28, 2017 | 8.148 | 8.286 | 7.963 | 8.263 | 567,056 | +0.07(+0.84%) |
Mar 27, 2017 | 7.940 | 8.286 | 7.940 | 8.194 | 1,003,156 | +0.14(+1.71%) |
Mar 24, 2017 | 8.286 | 8.286 | 7.940 | 8.055 | 940,132 | -0.25(-3.05%) |
Mar 23, 2017 | 7.825 | 8.424 | 7.779 | 8.309 | 2,257,909 | +0.53(+6.80%) |
Mar 22, 2017 | 7.963 | 7.963 | 7.618 | 7.779 | 1,724,404 | -0.18(-2.31%) |
Mar 21, 2017 | 8.263 | 8.317 | 7.802 | 7.963 | 1,719,726 | -0.30(-3.62%) |
Mar 20, 2017 | 8.654 | 8.677 | 8.148 | 8.263 | 1,008,131 | -0.41(-4.77%) |
Mar 17, 2017 | 8.723 | 8.769 | 8.493 | 8.677 | 1,675,804 | -0.05(-0.53%) |
Mar 16, 2017 | 8.608 | 8.815 | 8.539 | 8.723 | 1,458,142 | +0.09(+1.07%) |
Mar 15, 2017 | 8.723 | 8.838 | 8.385 | 8.631 | 1,282,125 | -0.07(-0.79%) |
Mar 14, 2017 | 8.493 | 8.723 | 8.401 | 8.700 | 1,286,109 | +0.21(+2.44%) |
Mar 13, 2017 | 8.585 | 8.148 | 8.493 | 2,306,191 | +0.30(+3.65%) | |
Mar 10, 2017 | 7.963 | 8.652 | 7.595 | 8.194 | 2,640,075 | +0.23(+2.89%) |
Mar 09, 2017 | 8.332 | 8.355 | 7.848 | 7.963 | 2,484,683 | -0.39(-4.68%) |
Mar 08, 2017 | 8.355 | 8.435 | 8.171 | 8.355 | 846,457 | +0.00(+0.00%) |
Mar 07, 2017 | 8.263 | 8.401 | 8.171 | 8.355 | 1,336,722 | +0.12(+1.40%) |
Mar 06, 2017 | 8.401 | 8.470 | 8.171 | 8.240 | 1,093,095 | -0.14(-1.65%) |
Mar 03, 2017 | 8.976 | 8.999 | 8.286 | 8.378 | 1,458,889 | -0.62(-6.91%) |
Mar 02, 2017 | 8.654 | 9.137 | 8.585 | 8.999 | 2,493,307 | +0.23(+2.62%) |
Mar 01, 2017 | 9.275 | 9.321 | 8.424 | 8.769 | 2,309,874 | -0.37(-4.03%) |
Feb 28, 2017 | 9.367 | 9.367 | 8.999 | 9.137 | 756,179 | -0.25(-2.70%) |
Feb 27, 2017 | 9.275 | 9.505 | 9.252 | 9.390 | 1,218,579 | +0.09(+0.99%) |
Feb 24, 2017 | 9.022 | 9.547 | 8.953 | 9.298 | 1,278,495 | +0.25(+2.80%) |
Feb 23, 2017 | 9.644 | 9.724 | 9.011 | 9.045 | 2,314,929 | -0.71(-7.31%) |
Feb 22, 2017 | 9.851 | 9.920 | 9.644 | 9.759 | 741,324 | -0.05(-0.47%) |
Feb 21, 2017 | 9.690 | 9.874 | 9.598 | 9.805 | 1,192,471 | +0.21(+2.16%) |
Feb 17, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.09(-0.95%) | |
Feb 16, 2017 | 9.874 | 9.982 | 9.598 | 9.690 | 1,144,951 | -0.23(-2.32%) |
Feb 15, 2017 | 9.759 | 9.966 | 9.690 | 9.920 | 904,402 | +0.12(+1.17%) |
Feb 14, 2017 | 9.552 | 9.828 | 9.552 | 9.805 | 894,767 | +0.21(+2.16%) |
Feb 13, 2017 | 10.01 | 10.06 | 9.552 | 9.598 | 1,365,772 | -0.32(-3.25%) |
Feb 10, 2017 | 9.851 | 9.966 | 9.736 | 9.920 | 889,827 | +0.16(+1.65%) |
Feb 09, 2017 | 9.575 | 9.897 | 9.598 | 9.759 | 1,330,603 | +0.18(+1.92%) |
Feb 08, 2017 | 9.367 | 9.609 | 9.229 | 9.575 | 1,028,144 | +0.28(+2.97%) |
Feb 07, 2017 | 9.321 | 9.434 | 9.229 | 9.298 | 1,242,000 | -0.05(-0.49%) |
Feb 06, 2017 | 9.367 | 9.390 | 9.160 | 9.344 | 1,155,655 | -0.02(-0.25%) |
Feb 03, 2017 | 9.713 | 9.874 | 9.344 | 9.367 | 1,049,388 | -0.32(-3.33%) |
Feb 02, 2017 | 9.690 | 10.01 | 9.528 | 9.690 | 1,944,030 | -0.02(-0.24%) |