Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.838 | 7.871 | 7.547 | 7.644 | 1,165,482 | -0.16(-2.07%) |
Apr 27, 2017 | 7.935 | 7.935 | 7.611 | 7.806 | 909,850 | -0.16(-2.03%) |
Apr 26, 2017 | 7.773 | 8.097 | 7.773 | 7.968 | 1,375,385 | +0.13(+1.65%) |
Apr 25, 2017 | 7.935 | 8.216 | 7.644 | 7.838 | 1,735,953 | +0.00(+0.00%) |
Apr 24, 2017 | 7.935 | 7.935 | 7.741 | 7.838 | 1,294,009 | +0.10(+1.26%) |
Apr 21, 2017 | 7.903 | 7.935 | 7.676 | 7.741 | 1,158,656 | -0.19(-2.45%) |
Apr 20, 2017 | 7.903 | 8.000 | 7.806 | 7.935 | 655,654 | +0.13(+1.66%) |
Apr 19, 2017 | 8.130 | 8.130 | 7.709 | 7.806 | 606,502 | -0.26(-3.21%) |
Apr 18, 2017 | 7.968 | 8.162 | 7.838 | 8.065 | 535,140 | +0.00(+0.00%) |
Apr 17, 2017 | 8.065 | 8.194 | 7.935 | 8.065 | 773,716 | +0.00(+0.00%) |
Apr 13, 2017 | 8.324 | 8.356 | 8.000 | 8.065 | 580,489 | -0.26(-3.11%) |
Apr 12, 2017 | 8.777 | 8.777 | 8.259 | 8.324 | 606,122 | -0.45(-5.17%) |
Apr 11, 2017 | 8.648 | 8.842 | 8.551 | 8.777 | 1,482,719 | +0.10(+1.12%) |
Apr 10, 2017 | 8.680 | 8.842 | 8.583 | 8.680 | 779,326 | +0.10(+1.13%) |
Apr 07, 2017 | 8.421 | 8.713 | 8.389 | 8.583 | 1,642,219 | +0.13(+1.53%) |
Apr 06, 2017 | 8.130 | 8.454 | 8.065 | 8.454 | 724,088 | +0.39(+4.82%) |
Apr 05, 2017 | 8.162 | 8.324 | 7.968 | 8.065 | 1,197,674 | -0.03(-0.40%) |
Apr 04, 2017 | 7.871 | 8.097 | 7.838 | 8.097 | 699,393 | +0.23(+2.88%) |
Apr 03, 2017 | 8.000 | 8.097 | 7.709 | 7.871 | 1,276,421 | -0.16(-2.02%) |
Mar 31, 2017 | 7.773 | 8.178 | 7.741 | 8.032 | 1,873,468 | +0.26(+3.33%) |
Mar 30, 2017 | 8.162 | 8.194 | 7.741 | 7.773 | 902,400 | -0.29(-3.61%) |
Mar 29, 2017 | 7.968 | 8.130 | 7.806 | 8.065 | 734,970 | +0.06(+0.81%) |
Mar 28, 2017 | 7.676 | 8.065 | 7.676 | 8.000 | 1,229,161 | +0.29(+3.78%) |
Mar 27, 2017 | 7.838 | 7.871 | 7.547 | 7.709 | 595,017 | -0.13(-1.65%) |
Mar 24, 2017 | 7.968 | 8.065 | 7.709 | 7.838 | 1,171,240 | -0.06(-0.82%) |
Mar 23, 2017 | 7.838 | 7.968 | 7.709 | 7.903 | 849,871 | +0.03(+0.41%) |
Mar 22, 2017 | 7.903 | 8.032 | 7.676 | 7.871 | 912,686 | -0.06(-0.82%) |
Mar 21, 2017 | 8.292 | 8.292 | 7.822 | 7.935 | 1,404,216 | -0.29(-3.54%) |
Mar 20, 2017 | 8.097 | 8.324 | 7.903 | 8.227 | 789,324 | +0.06(+0.79%) |
Mar 17, 2017 | 8.065 | 8.194 | 7.903 | 8.162 | 2,379,784 | +0.26(+3.28%) |
Mar 16, 2017 | 8.130 | 8.130 | 7.806 | 7.903 | 747,028 | -0.16(-2.01%) |
Mar 15, 2017 | 7.773 | 8.113 | 7.676 | 8.065 | 944,902 | +0.42(+5.51%) |
Mar 14, 2017 | 7.806 | 7.903 | 7.491 | 7.644 | 871,953 | -0.29(-3.67%) |
Mar 13, 2017 | 8.259 | 7.871 | 7.935 | 812,442 | -0.06(-0.81%) | |
Mar 10, 2017 | 8.097 | 8.097 | 7.806 | 8.000 | 977,846 | +0.00(+0.00%) |
Mar 09, 2017 | 7.968 | 8.097 | 7.741 | 8.000 | 1,557,494 | -0.06(-0.80%) |
Mar 08, 2017 | 8.551 | 8.551 | 8.065 | 8.065 | 1,099,698 | -0.49(-5.68%) |
Mar 07, 2017 | 8.713 | 8.875 | 8.454 | 8.551 | 839,771 | -0.19(-2.22%) |
Mar 06, 2017 | 8.777 | 8.842 | 8.486 | 8.745 | 684,457 | -0.13(-1.46%) |
Mar 03, 2017 | 8.648 | 8.956 | 8.615 | 8.875 | 1,072,679 | +0.13(+1.48%) |
Mar 02, 2017 | 9.004 | 9.069 | 8.713 | 8.745 | 977,499 | -0.26(-2.88%) |
Mar 01, 2017 | 8.972 | 9.296 | 8.842 | 9.004 | 1,200,841 | +0.16(+1.83%) |
Feb 28, 2017 | 9.231 | 9.231 | 8.680 | 8.842 | 2,112,458 | -0.45(-4.88%) |
Feb 27, 2017 | 8.680 | 9.425 | 8.632 | 9.296 | 1,807,288 | +0.65(+7.49%) |
Feb 24, 2017 | 9.069 | 9.134 | 8.615 | 8.648 | 1,544,507 | -0.36(-3.96%) |
Feb 23, 2017 | 9.879 | 10.04 | 8.648 | 9.004 | 2,214,463 | -1.26(-12.30%) |
Feb 22, 2017 | 10.27 | 10.56 | 10.17 | 10.27 | 846,722 | -0.06(-0.63%) |
Feb 21, 2017 | 10.33 | 10.46 | 10.20 | 10.33 | 580,884 | +0.10(+0.95%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.59 | 10.62 | 10.07 | 10.27 | 633,324 | -0.23(-2.16%) |
Feb 15, 2017 | 10.23 | 10.62 | 10.23 | 10.49 | 916,636 | +0.16(+1.57%) |
Feb 14, 2017 | 10.23 | 10.56 | 10.14 | 10.33 | 902,857 | +0.23(+2.24%) |
Feb 13, 2017 | 10.20 | 10.20 | 9.846 | 10.11 | 468,019 | -0.06(-0.64%) |
Feb 10, 2017 | 10.17 | 10.59 | 10.11 | 10.17 | 1,112,841 | +0.00(+0.00%) |
Feb 09, 2017 | 9.814 | 10.36 | 9.814 | 10.17 | 1,303,683 | +0.45(+4.67%) |
Feb 08, 2017 | 9.555 | 9.781 | 9.263 | 9.717 | 631,547 | +0.06(+0.67%) |
Feb 07, 2017 | 9.749 | 9.814 | 9.587 | 9.652 | 468,655 | -0.10(-1.00%) |
Feb 06, 2017 | 9.879 | 9.976 | 9.490 | 9.749 | 596,988 | -0.15(-1.51%) |
Feb 03, 2017 | 9.416 | 9.898 | 9.320 | 9.898 | 444,098 | +0.55(+5.84%) |
Feb 02, 2017 | 9.545 | 9.545 | 9.267 | 9.352 | 489,425 | -0.13(-1.36%) |