Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.103 | 8.152 | 7.894 | 8.063 | 3,881,929 | +0.07(+0.87%) |
Apr 27, 2017 | 8.212 | 8.212 | 7.934 | 7.993 | 4,155,734 | -0.23(-2.77%) |
Apr 26, 2017 | 7.954 | 8.311 | 7.894 | 8.222 | 4,658,154 | +0.18(+2.22%) |
Apr 25, 2017 | 8.321 | 8.370 | 7.865 | 8.043 | 5,989,561 | -0.40(-4.70%) |
Apr 24, 2017 | 8.509 | 8.598 | 8.410 | 8.440 | 4,294,285 | -0.26(-2.96%) |
Apr 21, 2017 | 8.717 | 8.841 | 8.618 | 8.698 | 3,044,094 | -0.02(-0.23%) |
Apr 20, 2017 | 8.648 | 8.747 | 8.509 | 8.717 | 3,477,423 | +0.12(+1.38%) |
Apr 19, 2017 | 8.985 | 9.015 | 8.499 | 8.598 | 4,577,976 | -0.53(-5.76%) |
Apr 18, 2017 | 9.065 | 9.154 | 8.856 | 9.124 | 4,684,595 | -0.01(-0.11%) |
Apr 17, 2017 | 9.312 | 9.372 | 9.065 | 9.134 | 4,278,561 | -0.14(-1.50%) |
Apr 13, 2017 | 9.273 | 9.506 | 9.223 | 9.273 | 7,100,364 | +0.12(+1.30%) |
Apr 12, 2017 | 9.084 | 9.184 | 8.926 | 9.154 | 3,624,150 | +0.04(+0.44%) |
Apr 11, 2017 | 8.698 | 9.223 | 8.653 | 9.114 | 5,673,584 | +0.52(+6.00%) |
Apr 10, 2017 | 8.559 | 8.653 | 8.312 | 8.598 | 3,436,874 | -0.08(-0.91%) |
Apr 07, 2017 | 8.827 | 8.995 | 8.569 | 8.678 | 4,695,830 | +0.03(+0.34%) |
Apr 06, 2017 | 8.539 | 8.727 | 8.519 | 8.648 | 2,792,791 | +0.06(+0.69%) |
Apr 05, 2017 | 8.430 | 8.707 | 8.350 | 8.588 | 5,103,604 | +0.04(+0.46%) |
Apr 04, 2017 | 8.499 | 8.569 | 8.365 | 8.549 | 3,449,943 | +0.21(+2.50%) |
Apr 03, 2017 | 8.033 | 8.360 | 7.984 | 8.341 | 3,222,426 | +0.29(+3.57%) |
Mar 31, 2017 | 7.855 | 8.162 | 7.795 | 8.053 | 3,194,279 | +0.22(+2.78%) |
Mar 30, 2017 | 7.825 | 7.969 | 7.765 | 7.835 | 2,452,191 | -0.09(-1.13%) |
Mar 29, 2017 | 7.855 | 8.003 | 7.790 | 7.924 | 2,568,409 | +0.02(+0.25%) |
Mar 28, 2017 | 8.043 | 8.122 | 7.765 | 7.904 | 3,150,991 | -0.13(-1.60%) |
Mar 27, 2017 | 8.003 | 8.073 | 7.785 | 8.033 | 3,053,196 | +0.23(+2.92%) |
Mar 24, 2017 | 7.894 | 7.934 | 7.716 | 7.805 | 2,150,489 | -0.06(-0.76%) |
Mar 23, 2017 | 7.874 | 7.964 | 7.677 | 7.865 | 3,068,337 | +0.02(+0.25%) |
Mar 22, 2017 | 7.964 | 8.053 | 7.775 | 7.845 | 3,590,270 | -0.10(-1.25%) |
Mar 21, 2017 | 7.964 | 8.152 | 7.784 | 7.944 | 4,595,488 | +0.04(+0.50%) |
Mar 20, 2017 | 7.835 | 7.934 | 7.721 | 7.904 | 2,543,612 | +0.10(+1.27%) |
Mar 17, 2017 | 7.924 | 8.053 | 7.696 | 7.805 | 4,244,873 | -0.04(-0.51%) |
Mar 16, 2017 | 8.142 | 8.202 | 7.716 | 7.845 | 4,441,319 | -0.02(-0.25%) |
Mar 15, 2017 | 7.269 | 7.904 | 7.190 | 7.865 | 5,852,985 | +0.69(+9.68%) |
Mar 14, 2017 | 7.567 | 7.676 | 7.111 | 7.170 | 5,932,050 | -0.44(-5.74%) |
Mar 13, 2017 | 7.785 | 7.825 | 7.438 | 7.607 | 8,559,329 | -0.17(-2.17%) |
Mar 10, 2017 | 7.627 | 7.852 | 7.513 | 7.775 | 4,483,386 | +0.34(+4.53%) |
Mar 09, 2017 | 7.527 | 7.716 | 7.428 | 7.438 | 3,118,060 | -0.10(-1.32%) |
Mar 08, 2017 | 7.537 | 7.716 | 7.478 | 7.537 | 3,439,458 | -0.16(-2.06%) |
Mar 07, 2017 | 7.676 | 7.904 | 7.537 | 7.696 | 3,963,289 | -0.11(-1.40%) |
Mar 06, 2017 | 8.093 | 8.122 | 7.666 | 7.805 | 4,237,310 | -0.34(-4.14%) |
Mar 03, 2017 | 8.202 | 8.291 | 7.736 | 8.142 | 9,091,740 | -0.03(-0.36%) |
Mar 02, 2017 | 8.787 | 8.950 | 8.152 | 8.172 | 6,399,383 | -0.85(-9.45%) |
Mar 01, 2017 | 8.876 | 9.069 | 8.618 | 9.025 | 6,224,288 | +0.02(+0.22%) |
Feb 28, 2017 | 9.114 | 9.332 | 8.849 | 9.005 | 6,206,836 | +0.09(+1.00%) |
Feb 27, 2017 | 9.441 | 9.848 | 8.787 | 8.916 | 7,769,884 | -0.57(-5.96%) |
Feb 24, 2017 | 9.808 | 9.838 | 9.372 | 9.481 | 4,191,443 | -0.06(-0.62%) |
Feb 23, 2017 | 9.630 | 9.719 | 9.422 | 9.541 | 4,916,913 | +0.29(+3.11%) |
Feb 22, 2017 | 9.560 | 9.917 | 9.065 | 9.253 | 7,687,251 | -0.46(-4.70%) |
Feb 21, 2017 | 9.679 | 9.937 | 9.570 | 9.709 | 4,733,812 | -0.27(-2.68%) |
Feb 17, 2017 | 9.977 | 9.977 | 9.977 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.14 | 10.27 | 10.01 | 10.15 | 4,457,796 | +0.21(+2.10%) |
Feb 15, 2017 | 10.05 | 10.17 | 9.848 | 9.937 | 5,581,960 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.11 | 10.32 | 3,986,036 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,362,263 | -0.27(-2.55%) |
Feb 10, 2017 | 10.03 | 10.57 | 9.957 | 10.51 | 4,443,154 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.08 | 10.12 | 5,693,175 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.79 | 10.47 | 10.64 | 4,115,405 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.83 | 10.32 | 10.48 | 6,207,314 | -0.12(-1.12%) |
Feb 06, 2017 | 10.07 | 10.63 | 9.927 | 10.60 | 5,751,028 | +0.72(+7.33%) |
Feb 03, 2017 | 9.709 | 10.05 | 9.669 | 9.878 | 3,746,261 | +0.14(+1.43%) |
Feb 02, 2017 | 9.898 | 9.957 | 9.610 | 9.739 | 5,124,926 | +0.10(+1.03%) |