Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.379 | 8.463 | 8.118 | 8.132 | 82,242 | -0.25(-2.95%) |
Apr 27, 2017 | 8.576 | 8.760 | 8.230 | 8.379 | 100,364 | -0.20(-2.30%) |
Apr 26, 2017 | 8.753 | 8.802 | 8.513 | 8.576 | 49,246 | -0.17(-1.94%) |
Apr 25, 2017 | 8.209 | 8.943 | 8.132 | 8.746 | 146,967 | +0.54(+6.53%) |
Apr 24, 2017 | 8.301 | 8.365 | 7.905 | 8.209 | 96,416 | +0.06(+0.69%) |
Apr 21, 2017 | 8.082 | 8.329 | 7.892 | 8.153 | 92,055 | +0.08(+0.96%) |
Apr 20, 2017 | 8.520 | 8.520 | 8.033 | 8.075 | 185,219 | -0.30(-3.54%) |
Apr 19, 2017 | 8.831 | 9.085 | 8.336 | 8.372 | 194,143 | -0.46(-5.20%) |
Apr 18, 2017 | 8.732 | 8.887 | 8.605 | 8.831 | 106,567 | -0.02(-0.24%) |
Apr 17, 2017 | 9.226 | 9.226 | 8.689 | 8.852 | 131,061 | -0.39(-4.20%) |
Apr 13, 2017 | 9.063 | 9.353 | 8.943 | 9.240 | 103,948 | +0.16(+1.71%) |
Apr 12, 2017 | 9.875 | 9.995 | 9.085 | 9.085 | 183,414 | -0.82(-8.27%) |
Apr 11, 2017 | 10.06 | 10.28 | 9.882 | 9.903 | 134,632 | -0.18(-1.75%) |
Apr 10, 2017 | 10.24 | 10.58 | 10.02 | 10.08 | 462,081 | -0.08(-0.83%) |
Apr 07, 2017 | 8.965 | 10.22 | 8.802 | 10.16 | 588,230 | +1.31(+14.74%) |
Apr 06, 2017 | 8.499 | 9.169 | 8.273 | 8.859 | 277,153 | +0.37(+4.32%) |
Apr 05, 2017 | 8.470 | 8.647 | 8.343 | 8.492 | 152,777 | +0.04(+0.42%) |
Apr 04, 2017 | 8.421 | 8.647 | 8.266 | 8.456 | 163,915 | +0.05(+0.59%) |
Apr 03, 2017 | 8.802 | 8.802 | 8.223 | 8.407 | 154,831 | -0.42(-4.72%) |
Mar 31, 2017 | 8.894 | 8.950 | 8.689 | 8.823 | 151,141 | -0.19(-2.11%) |
Mar 30, 2017 | 8.647 | 9.268 | 8.583 | 9.014 | 386,275 | +0.34(+3.91%) |
Mar 29, 2017 | 8.562 | 8.816 | 8.562 | 8.675 | 211,577 | +0.15(+1.74%) |
Mar 28, 2017 | 8.400 | 8.725 | 8.223 | 8.527 | 307,867 | +0.72(+9.22%) |
Mar 27, 2017 | 7.786 | 7.948 | 7.554 | 7.807 | 74,438 | -0.13(-1.60%) |
Mar 24, 2017 | 7.991 | 8.153 | 7.814 | 7.934 | 103,080 | +0.08(+0.99%) |
Mar 23, 2017 | 7.525 | 7.878 | 7.525 | 7.856 | 112,590 | +0.25(+3.25%) |
Mar 22, 2017 | 7.412 | 8.033 | 7.412 | 7.609 | 194,789 | +0.07(+0.94%) |
Mar 21, 2017 | 8.887 | 8.936 | 7.405 | 7.539 | 375,200 | -1.28(-14.49%) |
Mar 20, 2017 | 8.569 | 8.965 | 8.425 | 8.816 | 272,648 | +0.18(+2.13%) |
Mar 17, 2017 | 8.386 | 8.679 | 7.927 | 8.633 | 262,967 | +0.23(+2.77%) |
Mar 16, 2017 | 8.470 | 8.894 | 8.230 | 8.400 | 353,367 | +0.04(+0.51%) |
Mar 15, 2017 | 8.167 | 8.470 | 8.082 | 8.358 | 329,089 | +0.27(+3.32%) |
Mar 14, 2017 | 8.054 | 8.181 | 7.588 | 8.089 | 145,263 | +0.03(+0.35%) |
Mar 13, 2017 | 7.447 | 8.096 | 7.447 | 8.061 | 252,554 | +0.53(+7.03%) |
Mar 10, 2017 | 7.334 | 7.553 | 7.151 | 7.532 | 107,557 | +0.34(+4.71%) |
Mar 09, 2017 | 7.235 | 7.263 | 7.059 | 7.193 | 95,542 | -0.04(-0.49%) |
Mar 08, 2017 | 7.503 | 7.518 | 7.129 | 7.228 | 66,814 | -0.22(-2.94%) |
Mar 07, 2017 | 7.772 | 7.800 | 7.249 | 7.447 | 93,568 | -0.34(-4.35%) |
Mar 06, 2017 | 8.202 | 8.598 | 7.659 | 7.786 | 114,504 | -0.41(-5.00%) |
Mar 03, 2017 | 8.372 | 8.372 | 8.188 | 8.195 | 101,639 | -0.01(-0.17%) |
Mar 02, 2017 | 8.167 | 8.397 | 7.489 | 8.209 | 183,064 | -0.24(-2.84%) |
Mar 01, 2017 | 8.259 | 8.470 | 8.159 | 8.449 | 105,457 | +0.28(+3.37%) |
Feb 28, 2017 | 8.195 | 8.223 | 8.047 | 8.174 | 197,330 | -0.05(-0.60%) |
Feb 27, 2017 | 7.899 | 8.273 | 7.814 | 8.223 | 114,969 | +0.20(+2.55%) |
Feb 24, 2017 | 8.245 | 8.329 | 7.779 | 8.019 | 301,641 | -0.25(-3.07%) |
Feb 23, 2017 | 8.470 | 8.682 | 7.998 | 8.273 | 325,669 | -0.11(-1.35%) |
Feb 22, 2017 | 8.146 | 8.414 | 7.765 | 8.386 | 306,350 | +0.37(+4.58%) |
Feb 21, 2017 | 6.953 | 8.082 | 6.953 | 8.019 | 548,798 | +1.05(+15.10%) |
Feb 17, 2017 | 6.967 | 6.967 | 6.967 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 6.974 | 7.101 | 6.791 | 6.861 | 155,298 | -0.10(-1.42%) |
Feb 15, 2017 | 7.073 | 7.129 | 6.939 | 6.960 | 168,910 | -0.04(-0.60%) |
Feb 14, 2017 | 7.108 | 7.327 | 6.826 | 7.002 | 368,831 | +0.02(+0.30%) |
Feb 13, 2017 | 6.882 | 7.002 | 6.741 | 6.981 | 541,078 | +0.32(+4.88%) |
Feb 10, 2017 | 6.494 | 6.706 | 6.494 | 6.656 | 162,973 | +0.20(+3.17%) |
Feb 09, 2017 | 6.353 | 6.663 | 6.353 | 6.452 | 92,874 | +0.18(+2.93%) |
Feb 08, 2017 | 6.303 | 6.487 | 6.063 | 6.268 | 144,209 | -0.04(-0.67%) |
Feb 07, 2017 | 6.431 | 6.543 | 6.212 | 6.311 | 92,594 | -0.17(-2.61%) |
Feb 06, 2017 | 6.642 | 7.023 | 6.149 | 6.480 | 418,282 | -0.15(-2.24%) |
Feb 03, 2017 | 6.551 | 6.699 | 6.452 | 6.628 | 217,494 | +0.14(+2.18%) |
Feb 02, 2017 | 6.494 | 6.501 | 6.416 | 6.487 | 78,617 | -0.01(-0.22%) |