Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.580 | 9.580 | 9.420 | 9.450 | 10,166 | -0.13(-1.36%) |
Apr 27, 2017 | 9.440 | 9.580 | 9.440 | 9.580 | 11,471 | +0.07(+0.74%) |
Apr 26, 2017 | 9.410 | 9.510 | 9.410 | 9.510 | 16,755 | +0.07(+0.74%) |
Apr 25, 2017 | 9.330 | 9.440 | 9.310 | 9.440 | 6,734 | +0.33(+3.62%) |
Apr 24, 2017 | 9.090 | 9.150 | 9.090 | 9.110 | 3,842 | +0.40(+4.65%) |
Apr 21, 2017 | 8.700 | 8.720 | 8.650 | 8.705 | 5,869 | -0.11(-1.19%) |
Apr 20, 2017 | 8.710 | 8.810 | 8.710 | 8.810 | 24,512 | +0.22(+2.56%) |
Apr 19, 2017 | 8.610 | 8.650 | 8.590 | 8.590 | 4,376 | -0.10(-1.15%) |
Apr 18, 2017 | 8.660 | 8.690 | 8.630 | 8.690 | 8,795 | +0.00(+0.00%) |
Apr 17, 2017 | 8.718 | 8.720 | 8.660 | 8.690 | 17,912 | +0.08(+0.93%) |
Apr 13, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 230 | +0.01(+0.12%) |
Apr 12, 2017 | 8.590 | 8.630 | 8.590 | 8.600 | 2,358 | +0.01(+0.17%) |
Apr 11, 2017 | 8.610 | 8.620 | 8.585 | 8.585 | 600 | +0.01(+0.17%) |
Apr 10, 2017 | 8.550 | 8.588 | 8.550 | 8.570 | 1,763 | -0.08(-0.95%) |
Apr 07, 2017 | 8.535 | 8.652 | 8.520 | 8.652 | 3,174 | +0.12(+1.37%) |
Apr 06, 2017 | 8.545 | 8.550 | 8.535 | 8.535 | 988 | +0.04(+0.48%) |
Apr 04, 2017 | 8.494 | 8.494 | 8.494 | 177 | +0.08(+0.91%) | |
Apr 03, 2017 | 8.450 | 8.490 | 8.417 | 8.417 | 1,754 | -0.03(-0.39%) |
Mar 31, 2017 | 8.438 | 8.450 | 8.420 | 8.450 | 1,026 | +0.09(+1.08%) |
Mar 29, 2017 | 8.360 | 8.360 | 8.360 | 55 | +0.00(+0.00%) | |
Mar 28, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 7,188 | +0.07(+0.82%) |
Mar 27, 2017 | 8.200 | 8.292 | 8.190 | 8.292 | 2,105 | +0.12(+1.49%) |
Mar 24, 2017 | 8.138 | 8.170 | 8.138 | 8.170 | 1,620 | +0.07(+0.87%) |
Mar 23, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 170 | +0.09(+1.17%) |
Mar 22, 2017 | 8.006 | 8.006 | 8.006 | 8.006 | 406 | +0.07(+0.83%) |
Mar 21, 2017 | 7.950 | 7.950 | 7.908 | 7.940 | 1,427 | -0.04(-0.50%) |
Mar 20, 2017 | 8.000 | 8.000 | 7.980 | 7.980 | 510 | -0.02(-0.25%) |
Mar 17, 2017 | 8.020 | 8.020 | 7.992 | 8.000 | 1,270 | +0.14(+1.78%) |
Mar 16, 2017 | 7.860 | 7.860 | 7.860 | 7.860 | 100 | +0.09(+1.16%) |
Mar 15, 2017 | 7.750 | 7.770 | 7.730 | 7.770 | 800 | -0.03(-0.38%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,075 | -0.04(-0.51%) |
Mar 13, 2017 | 7.820 | 7.840 | 7.820 | 7.840 | 599 | +0.04(+0.51%) |
Mar 10, 2017 | 7.690 | 7.820 | 7.690 | 7.800 | 2,866 | +0.17(+2.23%) |
Mar 09, 2017 | 7.645 | 7.645 | 7.610 | 7.630 | 21,222 | +0.02(+0.33%) |
Mar 08, 2017 | 7.570 | 7.650 | 7.570 | 7.605 | 1,542 | -0.00(-0.07%) |
Mar 07, 2017 | 7.530 | 7.610 | 7.530 | 7.610 | 3,950 | -0.01(-0.13%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.560 | 7.620 | 1,591 | +0.00(+0.00%) |
Mar 03, 2017 | 7.640 | 7.640 | 7.590 | 7.620 | 10,212 | -0.04(-0.46%) |
Mar 02, 2017 | 7.590 | 7.655 | 7.590 | 7.655 | 2,153 | +0.02(+0.20%) |
Mar 01, 2017 | 7.580 | 7.700 | 7.580 | 7.640 | 14,535 | +0.33(+4.51%) |
Feb 28, 2017 | 7.290 | 7.310 | 7.290 | 7.310 | 1,580 | -0.05(-0.68%) |
Feb 27, 2017 | 7.270 | 7.360 | 7.270 | 7.360 | 6,071 | +0.03(+0.41%) |
Feb 24, 2017 | 7.330 | 7.330 | 7.330 | 7.330 | 234 | -0.10(-1.35%) |
Feb 23, 2017 | 7.440 | 7.440 | 7.430 | 7.430 | 5,165 | +0.03(+0.41%) |
Feb 22, 2017 | 7.300 | 7.400 | 7.300 | 7.400 | 1,818 | +0.12(+1.65%) |
Feb 21, 2017 | 7.220 | 7.280 | 7.220 | 7.280 | 3,434 | -0.11(-1.49%) |
Feb 16, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.02(+0.26%) | |
Feb 15, 2017 | 7.360 | 7.460 | 7.320 | 7.371 | 6,851 | -0.06(-0.80%) |
Feb 14, 2017 | 7.400 | 7.430 | 7.400 | 7.430 | 1,424 | -0.02(-0.27%) |
Feb 13, 2017 | 7.440 | 7.500 | 7.435 | 7.450 | 4,171 | +0.19(+2.62%) |
Feb 10, 2017 | 7.000 | 7.260 | 6.985 | 7.260 | 54,198 | +0.67(+10.17%) |
Feb 09, 2017 | 6.590 | 6.590 | 6.590 | 6.590 | 412 | -0.06(-0.90%) |
Feb 08, 2017 | 6.600 | 6.650 | 6.550 | 6.650 | 12,401 | +0.02(+0.30%) |
Feb 07, 2017 | 6.679 | 6.679 | 6.630 | 6.630 | 3,610 | -0.01(-0.15%) |
Feb 06, 2017 | 6.640 | 6.640 | 6.640 | 6.640 | 810 | -0.13(-1.92%) |
Feb 03, 2017 | 6.770 | 6.770 | 6.770 | 6.770 | 354 | +0.17(+2.58%) |