Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.760 | 8.760 | 8.608 | 8.616 | 8,000,584 | -0.56(-6.08%) |
Apr 27, 2017 | 9.182 | 9.212 | 9.158 | 9.174 | 7,537,111 | +0.04(+0.44%) |
Apr 26, 2017 | 9.063 | 9.198 | 9.063 | 9.134 | 4,387,358 | +0.09(+0.97%) |
Apr 25, 2017 | 9.055 | 9.102 | 9.039 | 9.047 | 4,048,616 | +0.14(+1.52%) |
Apr 24, 2017 | 8.879 | 8.943 | 8.863 | 8.911 | 5,461,363 | +0.49(+5.87%) |
Apr 21, 2017 | 8.465 | 8.521 | 8.385 | 8.417 | 3,399,030 | -0.06(-0.75%) |
Apr 20, 2017 | 8.449 | 8.505 | 8.449 | 8.481 | 3,197,926 | +0.06(+0.66%) |
Apr 19, 2017 | 8.513 | 8.552 | 8.409 | 8.425 | 3,347,159 | -0.02(-0.19%) |
Apr 18, 2017 | 8.377 | 8.473 | 8.353 | 8.441 | 4,394,009 | -0.08(-0.94%) |
Apr 17, 2017 | 8.401 | 8.537 | 8.357 | 8.521 | 2,917,572 | +0.15(+1.81%) |
Apr 13, 2017 | 8.393 | 8.493 | 8.361 | 8.369 | 4,131,929 | -0.14(-1.69%) |
Apr 12, 2017 | 8.521 | 8.560 | 8.481 | 8.513 | 3,068,682 | -0.07(-0.84%) |
Apr 11, 2017 | 8.576 | 8.592 | 8.481 | 8.584 | 3,301,425 | +0.05(+0.56%) |
Apr 10, 2017 | 8.537 | 8.576 | 8.505 | 8.537 | 2,715,106 | +0.02(+0.28%) |
Apr 07, 2017 | 8.497 | 8.568 | 8.465 | 8.513 | 4,860,553 | -0.06(-0.74%) |
Apr 06, 2017 | 8.560 | 8.624 | 8.537 | 8.576 | 3,397,514 | -0.03(-0.37%) |
Apr 05, 2017 | 8.688 | 8.740 | 8.592 | 8.608 | 4,436,971 | -0.05(-0.55%) |
Apr 04, 2017 | 8.680 | 8.688 | 8.584 | 8.656 | 5,397,093 | -0.19(-2.16%) |
Apr 03, 2017 | 8.895 | 8.919 | 8.744 | 8.847 | 3,886,877 | -0.11(-1.25%) |
Mar 31, 2017 | 8.975 | 9.015 | 8.951 | 8.959 | 2,361,728 | -0.13(-1.40%) |
Mar 30, 2017 | 8.983 | 9.102 | 8.971 | 9.086 | 2,384,972 | +0.10(+1.15%) |
Mar 29, 2017 | 8.959 | 9.007 | 8.895 | 8.983 | 2,781,570 | -0.08(-0.88%) |
Mar 28, 2017 | 8.975 | 9.094 | 8.975 | 9.063 | 3,441,173 | +0.04(+0.44%) |
Mar 27, 2017 | 8.871 | 9.023 | 8.863 | 9.023 | 3,750,094 | +0.05(+0.53%) |
Mar 24, 2017 | 8.983 | 9.015 | 8.908 | 8.975 | 4,178,532 | +0.02(+0.27%) |
Mar 23, 2017 | 8.903 | 8.983 | 8.871 | 8.951 | 5,842,464 | +0.04(+0.45%) |
Mar 22, 2017 | 8.871 | 8.959 | 8.839 | 8.911 | 7,288,007 | -0.09(-0.97%) |
Mar 21, 2017 | 9.214 | 9.214 | 8.979 | 8.999 | 12,370,838 | +0.08(+0.89%) |
Mar 20, 2017 | 9.023 | 9.051 | 8.911 | 8.919 | 2,774,757 | -0.14(-1.58%) |
Mar 17, 2017 | 9.166 | 9.182 | 9.007 | 9.063 | 4,192,468 | +0.01(+0.09%) |
Mar 16, 2017 | 8.983 | 9.071 | 8.983 | 9.055 | 3,908,476 | +0.23(+2.62%) |
Mar 15, 2017 | 8.847 | 8.891 | 8.792 | 8.823 | 4,253,985 | +0.04(+0.45%) |
Mar 14, 2017 | 8.776 | 8.808 | 8.728 | 8.784 | 3,158,235 | -0.15(-1.69%) |
Mar 13, 2017 | 8.967 | 9.007 | 8.927 | 8.935 | 2,133,445 | -0.04(-0.44%) |
Mar 10, 2017 | 8.983 | 9.015 | 8.903 | 8.975 | 3,705,405 | +0.02(+0.18%) |
Mar 09, 2017 | 8.999 | 9.019 | 8.927 | 8.959 | 2,134,444 | +0.02(+0.27%) |
Mar 08, 2017 | 8.975 | 9.023 | 8.935 | 8.935 | 4,594,420 | +0.14(+1.54%) |
Mar 07, 2017 | 8.815 | 8.863 | 8.776 | 8.800 | 3,018,150 | -0.03(-0.36%) |
Mar 06, 2017 | 8.919 | 8.923 | 8.823 | 8.831 | 2,946,433 | -0.20(-2.21%) |
Mar 03, 2017 | 8.927 | 9.063 | 8.919 | 9.031 | 4,638,911 | +0.13(+1.43%) |
Mar 02, 2017 | 9.023 | 9.039 | 8.887 | 8.903 | 3,295,487 | -0.14(-1.59%) |
Mar 01, 2017 | 8.927 | 9.067 | 8.927 | 9.047 | 4,497,319 | +0.21(+2.35%) |
Feb 28, 2017 | 8.760 | 8.895 | 8.756 | 8.839 | 3,098,199 | +0.00(+0.00%) |
Feb 27, 2017 | 8.800 | 8.855 | 8.776 | 8.839 | 2,837,258 | -0.03(-0.36%) |
Feb 24, 2017 | 8.816 | 8.910 | 8.784 | 8.871 | 5,513,896 | -0.20(-2.18%) |
Feb 23, 2017 | 8.934 | 9.092 | 8.863 | 9.068 | 7,964,100 | -0.17(-1.88%) |
Feb 22, 2017 | 9.163 | 9.266 | 9.163 | 9.242 | 2,855,278 | -0.02(-0.26%) |
Feb 21, 2017 | 9.211 | 9.317 | 9.203 | 9.266 | 2,976,309 | -0.03(-0.34%) |
Feb 17, 2017 | 9.298 | 9.298 | 9.298 | 0 | -0.09(-1.01%) | |
Feb 16, 2017 | 9.432 | 9.448 | 9.345 | 9.392 | 5,596,383 | +0.00(+0.00%) |
Feb 15, 2017 | 9.392 | 9.424 | 9.369 | 9.392 | 3,306,912 | +0.11(+1.19%) |
Feb 14, 2017 | 9.155 | 9.290 | 9.151 | 9.282 | 5,690,718 | +0.14(+1.56%) |
Feb 13, 2017 | 9.092 | 9.203 | 9.092 | 9.140 | 3,040,200 | +0.13(+1.40%) |
Feb 10, 2017 | 9.005 | 9.053 | 8.951 | 9.013 | 2,569,682 | -0.04(-0.44%) |
Feb 09, 2017 | 8.903 | 9.092 | 8.974 | 9.053 | 3,071,901 | +0.15(+1.69%) |
Feb 08, 2017 | 8.831 | 8.918 | 8.745 | 8.903 | 3,501,407 | -0.02(-0.27%) |
Feb 07, 2017 | 8.934 | 8.934 | 8.863 | 8.926 | 3,552,100 | +0.00(+0.00%) |
Feb 06, 2017 | 9.029 | 9.045 | 8.903 | 8.926 | 3,945,341 | -0.12(-1.31%) |
Feb 03, 2017 | 8.997 | 9.084 | 8.974 | 9.045 | 5,384,343 | +0.26(+2.97%) |
Feb 02, 2017 | 8.792 | 8.824 | 8.737 | 8.784 | 5,369,674 | -0.09(-0.98%) |