Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.300 | 9.480 | 9.300 | 9.435 | 14,816 | +0.13(+1.45%) |
Apr 27, 2017 | 9.230 | 9.450 | 9.230 | 9.300 | 22,182 | +0.38(+4.26%) |
Apr 26, 2017 | 8.920 | 9.000 | 8.920 | 8.920 | 55,405 | +0.29(+3.38%) |
Apr 25, 2017 | 8.674 | 8.690 | 8.620 | 8.628 | 25,522 | +0.16(+1.93%) |
Apr 24, 2017 | 8.400 | 8.630 | 8.400 | 8.465 | 15,408 | -0.05(-0.65%) |
Apr 21, 2017 | 8.640 | 8.770 | 8.520 | 8.520 | 12,234 | -0.14(-1.67%) |
Apr 20, 2017 | 8.739 | 8.750 | 8.650 | 8.665 | 6,928 | +0.21(+2.54%) |
Apr 19, 2017 | 8.630 | 8.630 | 8.450 | 8.450 | 28,861 | +0.00(+0.00%) |
Apr 18, 2017 | 8.440 | 8.510 | 8.440 | 8.450 | 8,782 | -0.08(-0.94%) |
Apr 17, 2017 | 8.645 | 8.760 | 8.530 | 8.530 | 12,045 | -0.09(-0.99%) |
Apr 13, 2017 | 8.750 | 8.750 | 8.600 | 8.615 | 112,815 | -0.07(-0.86%) |
Apr 12, 2017 | 8.700 | 8.700 | 8.660 | 8.690 | 35,670 | -0.03(-0.29%) |
Apr 11, 2017 | 8.738 | 8.770 | 8.660 | 8.715 | 28,966 | -0.11(-1.19%) |
Apr 10, 2017 | 8.835 | 8.880 | 8.700 | 8.820 | 45,734 | +0.05(+0.57%) |
Apr 07, 2017 | 8.959 | 8.980 | 8.770 | 8.770 | 10,436 | -0.05(-0.57%) |
Apr 06, 2017 | 9.000 | 9.000 | 8.770 | 8.820 | 18,512 | +0.05(+0.57%) |
Apr 05, 2017 | 8.620 | 8.850 | 8.580 | 8.770 | 41,757 | +0.22(+2.57%) |
Apr 04, 2017 | 8.470 | 8.680 | 8.470 | 8.550 | 6,777 | +0.07(+0.80%) |
Apr 03, 2017 | 8.500 | 8.595 | 8.380 | 8.482 | 82,561 | +0.07(+0.80%) |
Mar 31, 2017 | 8.400 | 8.470 | 8.230 | 8.415 | 222,859 | +0.08(+1.02%) |
Mar 30, 2017 | 8.300 | 8.350 | 8.275 | 8.330 | 290,267 | +0.16(+1.96%) |
Mar 29, 2017 | 8.125 | 8.220 | 8.125 | 8.170 | 661,489 | +0.24(+3.03%) |
Mar 28, 2017 | 7.870 | 7.990 | 7.780 | 7.930 | 71,598 | +0.15(+1.93%) |
Mar 27, 2017 | 7.780 | 7.950 | 7.780 | 7.780 | 3,596 | -0.04(-0.51%) |
Mar 24, 2017 | 7.780 | 7.950 | 7.780 | 7.820 | 14,018 | -0.02(-0.26%) |
Mar 23, 2017 | 7.770 | 7.840 | 7.690 | 7.840 | 1,871 | +0.25(+3.24%) |
Mar 22, 2017 | 7.675 | 7.720 | 7.580 | 7.594 | 4,336 | -0.15(-1.89%) |
Mar 21, 2017 | 7.770 | 7.820 | 7.740 | 7.740 | 10,904 | -0.23(-2.89%) |
Mar 20, 2017 | 7.978 | 8.042 | 7.970 | 7.970 | 4,515 | -0.02(-0.26%) |
Mar 17, 2017 | 8.159 | 8.180 | 7.991 | 7.991 | 2,225 | +0.04(+0.52%) |
Mar 16, 2017 | 8.000 | 8.000 | 7.900 | 7.950 | 6,175 | +0.26(+3.33%) |
Mar 15, 2017 | 7.750 | 7.800 | 7.650 | 7.694 | 11,391 | +0.03(+0.44%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.650 | 7.660 | 2,396 | -0.11(-1.42%) |
Mar 13, 2017 | 7.723 | 7.820 | 7.723 | 7.770 | 12,924 | +0.13(+1.70%) |
Mar 10, 2017 | 7.666 | 7.900 | 7.640 | 7.640 | 17,034 | -0.26(-3.29%) |
Mar 09, 2017 | 8.150 | 8.150 | 7.900 | 7.900 | 4,065 | -0.12(-1.56%) |
Mar 08, 2017 | 7.990 | 8.135 | 7.990 | 8.025 | 3,986 | +0.04(+0.48%) |
Mar 07, 2017 | 8.010 | 8.010 | 7.987 | 7.987 | 1,517 | -0.05(-0.66%) |
Mar 06, 2017 | 8.020 | 8.075 | 7.980 | 8.040 | 5,205 | -0.11(-1.35%) |
Mar 03, 2017 | 8.165 | 8.203 | 8.090 | 8.150 | 4,603 | -0.12(-1.45%) |
Mar 02, 2017 | 8.350 | 8.360 | 8.270 | 8.270 | 6,120 | +0.25(+3.12%) |
Mar 01, 2017 | 7.920 | 8.020 | 7.920 | 8.020 | 14,862 | +0.47(+6.30%) |
Feb 28, 2017 | 7.550 | 7.565 | 7.500 | 7.545 | 11,678 | -0.08(-0.98%) |
Feb 27, 2017 | 7.720 | 7.720 | 7.560 | 7.620 | 5,335 | -0.18(-2.31%) |
Feb 24, 2017 | 7.760 | 7.800 | 7.720 | 7.800 | 3,529 | +0.00(+0.00%) |
Feb 23, 2017 | 7.770 | 7.960 | 7.770 | 7.800 | 25,694 | +0.09(+1.17%) |
Feb 22, 2017 | 7.640 | 7.720 | 7.640 | 7.710 | 56,578 | -0.15(-1.91%) |
Feb 21, 2017 | 7.960 | 7.960 | 7.850 | 7.860 | 2,895 | -0.23(-2.78%) |
Feb 17, 2017 | 8.085 | 8.085 | 8.085 | 0 | -0.11(-1.40%) | |
Feb 16, 2017 | 8.280 | 8.280 | 8.200 | 8.200 | 23,393 | +0.07(+0.86%) |
Feb 15, 2017 | 8.245 | 8.350 | 8.130 | 8.130 | 4,801 | -0.01(-0.12%) |
Feb 14, 2017 | 8.140 | 8.230 | 8.140 | 8.140 | 7,077 | -0.12(-1.42%) |
Feb 13, 2017 | 8.147 | 8.258 | 8.130 | 8.258 | 1,677 | -0.01(-0.15%) |
Feb 10, 2017 | 8.180 | 8.300 | 8.180 | 8.270 | 10,806 | +0.25(+3.12%) |
Feb 09, 2017 | 8.020 | 8.227 | 8.020 | 8.020 | 5,975 | +0.12(+1.52%) |
Feb 08, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 4,942 | -0.16(-1.99%) |
Feb 07, 2017 | 8.060 | 8.231 | 8.060 | 8.060 | 6,471 | +0.03(+0.37%) |
Feb 06, 2017 | 8.030 | 8.100 | 8.030 | 8.030 | 3,887 | -0.06(-0.78%) |
Feb 03, 2017 | 8.080 | 8.184 | 8.040 | 8.093 | 5,470 | -0.16(-1.90%) |
Feb 02, 2017 | 8.250 | 8.250 | 8.100 | 8.250 | 8,478 | +0.14(+1.73%) |