Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.717 | 8.717 | 8.327 | 8.522 | 19,507 | -0.07(-0.76%) |
Apr 27, 2017 | 8.782 | 8.808 | 8.587 | 8.587 | 12,137 | -0.20(-2.22%) |
Apr 26, 2017 | 8.717 | 8.912 | 8.652 | 8.782 | 11,090 | +0.00(+0.00%) |
Apr 25, 2017 | 8.782 | 8.912 | 8.782 | 8.782 | 9,930 | -0.13(-1.46%) |
Apr 24, 2017 | 8.912 | 8.912 | 8.847 | 8.912 | 6,700 | +0.00(+0.00%) |
Apr 21, 2017 | 9.237 | 9.237 | 8.847 | 8.912 | 7,716 | -0.04(-0.44%) |
Apr 20, 2017 | 8.912 | 8.977 | 8.847 | 8.951 | 7,553 | +0.04(+0.44%) |
Apr 19, 2017 | 9.107 | 9.137 | 8.847 | 8.912 | 12,025 | -0.26(-2.84%) |
Apr 18, 2017 | 9.107 | 9.172 | 9.107 | 9.172 | 8,683 | +0.00(+0.00%) |
Apr 17, 2017 | 9.107 | 9.172 | 9.107 | 9.172 | 4,417 | +0.07(+0.71%) |
Apr 13, 2017 | 9.302 | 9.498 | 8.977 | 9.107 | 7,356 | -0.04(-0.40%) |
Apr 12, 2017 | 9.563 | 9.563 | 9.107 | 9.144 | 12,275 | -0.22(-2.39%) |
Apr 11, 2017 | 9.237 | 9.563 | 8.912 | 9.367 | 24,795 | +0.33(+3.60%) |
Apr 10, 2017 | 9.107 | 9.432 | 8.977 | 9.042 | 18,365 | -0.07(-0.71%) |
Apr 07, 2017 | 9.237 | 9.432 | 9.107 | 9.107 | 19,802 | -0.07(-0.71%) |
Apr 06, 2017 | 9.107 | 9.432 | 9.107 | 9.172 | 7,271 | +0.00(+0.00%) |
Apr 05, 2017 | 9.498 | 9.563 | 9.107 | 9.172 | 5,495 | -0.26(-2.76%) |
Apr 04, 2017 | 9.432 | 9.693 | 9.432 | 9.432 | 4,780 | -0.07(-0.68%) |
Apr 03, 2017 | 9.498 | 9.693 | 9.432 | 9.498 | 8,193 | -0.13(-1.35%) |
Mar 31, 2017 | 9.563 | 9.758 | 9.498 | 9.628 | 9,255 | +0.07(+0.68%) |
Mar 30, 2017 | 9.758 | 10.15 | 9.563 | 9.563 | 32,065 | -0.13(-1.34%) |
Mar 29, 2017 | 9.758 | 9.888 | 9.563 | 9.693 | 22,688 | +0.20(+2.05%) |
Mar 28, 2017 | 9.107 | 9.621 | 9.107 | 9.498 | 38,525 | +0.52(+5.80%) |
Mar 27, 2017 | 8.847 | 9.094 | 8.847 | 8.977 | 19,087 | -0.20(-2.13%) |
Mar 24, 2017 | 9.302 | 9.302 | 9.107 | 9.172 | 11,123 | -0.07(-0.70%) |
Mar 23, 2017 | 8.977 | 9.237 | 8.847 | 9.237 | 11,502 | +0.33(+3.65%) |
Mar 22, 2017 | 9.042 | 9.107 | 8.847 | 8.912 | 7,646 | -0.13(-1.44%) |
Mar 21, 2017 | 9.758 | 9.758 | 8.997 | 9.042 | 18,507 | -0.59(-6.08%) |
Mar 20, 2017 | 9.628 | 9.693 | 9.563 | 9.628 | 10,102 | -0.13(-1.33%) |
Mar 17, 2017 | 9.953 | 10.08 | 9.630 | 9.758 | 18,730 | -0.07(-0.66%) |
Mar 16, 2017 | 9.563 | 10.15 | 9.498 | 9.823 | 50,144 | +0.33(+3.42%) |
Mar 15, 2017 | 9.042 | 9.628 | 8.971 | 9.498 | 21,701 | +0.65(+7.35%) |
Mar 14, 2017 | 8.457 | 9.172 | 8.457 | 8.847 | 14,752 | +0.13(+1.49%) |
Mar 13, 2017 | 8.782 | 8.912 | 8.658 | 8.717 | 14,324 | -0.26(-2.90%) |
Mar 10, 2017 | 8.392 | 9.367 | 8.392 | 8.977 | 23,816 | +0.39(+4.55%) |
Mar 09, 2017 | 9.042 | 9.107 | 8.457 | 8.587 | 22,069 | -0.39(-4.35%) |
Mar 08, 2017 | 9.953 | 9.953 | 8.977 | 8.977 | 37,360 | -1.04(-10.39%) |
Mar 07, 2017 | 9.758 | 10.15 | 9.758 | 10.02 | 38,080 | +0.07(+0.65%) |
Mar 06, 2017 | 10.15 | 10.15 | 9.758 | 9.953 | 19,014 | -0.13(-1.28%) |
Mar 03, 2017 | 9.758 | 10.15 | 9.758 | 10.08 | 27,240 | +0.26(+2.64%) |
Mar 02, 2017 | 9.823 | 9.953 | 9.758 | 9.823 | 13,185 | -0.13(-1.31%) |
Mar 01, 2017 | 10.08 | 10.21 | 9.823 | 9.953 | 36,235 | +0.07(+0.66%) |
Feb 28, 2017 | 10.08 | 10.08 | 9.758 | 9.888 | 6,599 | -0.07(-0.65%) |
Feb 27, 2017 | 9.628 | 10.08 | 9.628 | 9.953 | 16,391 | +0.39(+4.08%) |
Feb 24, 2017 | 9.628 | 9.758 | 9.432 | 9.563 | 17,117 | +0.00(+0.00%) |
Feb 23, 2017 | 9.693 | 9.927 | 9.498 | 9.563 | 11,807 | -0.13(-1.34%) |
Feb 22, 2017 | 9.758 | 10.21 | 9.563 | 9.693 | 34,188 | -0.33(-3.25%) |
Feb 21, 2017 | 10.02 | 10.25 | 9.888 | 10.02 | 40,433 | +0.13(+1.32%) |
Feb 17, 2017 | 9.888 | 9.888 | 9.888 | 0 | +0.85(+9.35%) | |
Feb 16, 2017 | 8.912 | 9.237 | 8.847 | 9.042 | 11,801 | +0.13(+1.46%) |
Feb 15, 2017 | 9.042 | 9.107 | 8.717 | 8.912 | 13,435 | +0.07(+0.74%) |
Feb 14, 2017 | 9.367 | 9.426 | 8.847 | 8.847 | 33,084 | -0.33(-3.55%) |
Feb 13, 2017 | 8.782 | 9.367 | 8.782 | 9.172 | 28,078 | +0.39(+4.44%) |
Feb 10, 2017 | 9.042 | 9.042 | 8.782 | 8.782 | 15,804 | +0.13(+1.50%) |
Feb 09, 2017 | 8.782 | 9.042 | 8.392 | 8.652 | 27,461 | +0.07(+0.76%) |
Feb 08, 2017 | 8.912 | 8.977 | 8.196 | 8.587 | 35,875 | -0.33(-3.65%) |
Feb 07, 2017 | 9.432 | 9.432 | 8.782 | 8.912 | 67,444 | -0.52(-5.52%) |
Feb 06, 2017 | 9.823 | 9.823 | 9.042 | 9.432 | 32,278 | -0.20(-2.03%) |
Feb 03, 2017 | 9.628 | 9.693 | 9.432 | 9.628 | 24,092 | +0.20(+2.07%) |
Feb 02, 2017 | 10.28 | 10.34 | 9.302 | 9.432 | 68,742 | -0.85(-8.23%) |