Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.533 | 8.619 | 8.267 | 8.281 | 80,760 | -0.25(-2.95%) |
Apr 27, 2017 | 8.734 | 8.921 | 8.382 | 8.533 | 98,555 | -0.20(-2.30%) |
Apr 26, 2017 | 8.914 | 8.964 | 8.669 | 8.734 | 48,358 | -0.17(-1.94%) |
Apr 25, 2017 | 8.360 | 9.108 | 8.281 | 8.906 | 144,318 | +0.55(+6.53%) |
Apr 24, 2017 | 8.453 | 8.518 | 8.050 | 8.360 | 94,678 | +0.06(+0.69%) |
Apr 21, 2017 | 8.231 | 8.482 | 8.037 | 8.303 | 90,396 | +0.08(+0.96%) |
Apr 20, 2017 | 8.676 | 8.676 | 8.180 | 8.223 | 181,881 | -0.30(-3.54%) |
Apr 19, 2017 | 8.993 | 9.251 | 8.489 | 8.525 | 190,643 | -0.47(-5.20%) |
Apr 18, 2017 | 8.892 | 9.050 | 8.763 | 8.993 | 104,646 | -0.02(-0.24%) |
Apr 17, 2017 | 9.395 | 9.395 | 8.849 | 9.014 | 128,698 | -0.40(-4.20%) |
Apr 13, 2017 | 9.230 | 9.525 | 9.108 | 9.410 | 102,075 | +0.16(+1.71%) |
Apr 12, 2017 | 10.06 | 10.18 | 9.251 | 9.251 | 180,108 | -0.83(-8.27%) |
Apr 11, 2017 | 10.24 | 10.47 | 10.06 | 10.09 | 132,206 | -0.18(-1.75%) |
Apr 10, 2017 | 10.42 | 10.78 | 10.20 | 10.26 | 453,752 | -0.09(-0.83%) |
Apr 07, 2017 | 9.129 | 10.41 | 8.964 | 10.35 | 577,626 | +1.33(+14.74%) |
Apr 06, 2017 | 8.655 | 9.338 | 8.425 | 9.021 | 272,157 | +0.37(+4.32%) |
Apr 05, 2017 | 8.626 | 8.806 | 8.497 | 8.648 | 150,023 | +0.04(+0.42%) |
Apr 04, 2017 | 8.576 | 8.806 | 8.418 | 8.612 | 160,960 | +0.05(+0.59%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.374 | 8.561 | 152,040 | -0.42(-4.72%) |
Mar 31, 2017 | 9.057 | 9.115 | 8.849 | 8.985 | 148,417 | -0.19(-2.11%) |
Mar 30, 2017 | 8.806 | 9.438 | 8.741 | 9.179 | 379,312 | +0.35(+3.91%) |
Mar 29, 2017 | 8.719 | 8.978 | 8.719 | 8.834 | 207,763 | +0.15(+1.74%) |
Mar 28, 2017 | 8.554 | 8.885 | 8.374 | 8.684 | 302,317 | +0.73(+9.22%) |
Mar 27, 2017 | 7.929 | 8.094 | 7.692 | 7.950 | 73,096 | -0.13(-1.60%) |
Mar 24, 2017 | 8.137 | 8.303 | 7.957 | 8.080 | 101,222 | +0.08(+0.99%) |
Mar 23, 2017 | 7.663 | 8.022 | 7.663 | 8.001 | 110,561 | +0.25(+3.25%) |
Mar 22, 2017 | 7.548 | 8.180 | 7.548 | 7.749 | 191,278 | +0.07(+0.94%) |
Mar 21, 2017 | 9.050 | 9.100 | 7.541 | 7.677 | 368,437 | -1.30(-14.49%) |
Mar 20, 2017 | 8.727 | 9.129 | 8.579 | 8.978 | 267,734 | +0.19(+2.13%) |
Mar 17, 2017 | 8.540 | 8.838 | 8.072 | 8.791 | 258,227 | +0.24(+2.77%) |
Mar 16, 2017 | 8.626 | 9.057 | 8.382 | 8.554 | 346,997 | +0.04(+0.51%) |
Mar 15, 2017 | 8.317 | 8.626 | 8.231 | 8.511 | 323,157 | +0.27(+3.32%) |
Mar 14, 2017 | 8.202 | 8.331 | 7.727 | 8.238 | 142,645 | +0.03(+0.35%) |
Mar 13, 2017 | 7.584 | 8.245 | 7.584 | 8.209 | 248,002 | +0.54(+7.03%) |
Mar 10, 2017 | 7.469 | 7.692 | 7.282 | 7.670 | 105,618 | +0.35(+4.71%) |
Mar 09, 2017 | 7.368 | 7.397 | 7.188 | 7.325 | 93,820 | -0.04(-0.49%) |
Mar 08, 2017 | 7.641 | 7.656 | 7.260 | 7.361 | 65,610 | -0.22(-2.94%) |
Mar 07, 2017 | 7.914 | 7.943 | 7.382 | 7.584 | 91,882 | -0.35(-4.35%) |
Mar 06, 2017 | 8.353 | 8.755 | 7.799 | 7.929 | 112,440 | -0.42(-5.00%) |
Mar 03, 2017 | 8.525 | 8.525 | 8.338 | 8.346 | 99,807 | -0.01(-0.17%) |
Mar 02, 2017 | 8.317 | 8.552 | 7.627 | 8.360 | 179,765 | -0.24(-2.84%) |
Mar 01, 2017 | 8.410 | 8.626 | 8.309 | 8.604 | 103,556 | +0.28(+3.37%) |
Feb 28, 2017 | 8.346 | 8.374 | 8.195 | 8.324 | 193,773 | -0.05(-0.60%) |
Feb 27, 2017 | 8.044 | 8.425 | 7.957 | 8.374 | 112,896 | +0.21(+2.55%) |
Feb 24, 2017 | 8.396 | 8.482 | 7.922 | 8.166 | 296,203 | -0.26(-3.07%) |
Feb 23, 2017 | 8.626 | 8.842 | 8.144 | 8.425 | 319,799 | -0.12(-1.35%) |
Feb 22, 2017 | 8.295 | 8.568 | 7.907 | 8.540 | 300,828 | +0.37(+4.58%) |
Feb 21, 2017 | 7.080 | 8.231 | 7.080 | 8.166 | 538,905 | +1.07(+15.10%) |
Feb 17, 2017 | 7.095 | 7.095 | 7.095 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 7.102 | 7.231 | 6.915 | 6.987 | 152,498 | -0.10(-1.42%) |
Feb 15, 2017 | 7.203 | 7.260 | 7.066 | 7.088 | 165,866 | -0.04(-0.60%) |
Feb 14, 2017 | 7.239 | 7.461 | 6.951 | 7.131 | 362,183 | +0.02(+0.30%) |
Feb 13, 2017 | 7.009 | 7.131 | 6.865 | 7.109 | 531,325 | +0.33(+4.88%) |
Feb 10, 2017 | 6.613 | 6.829 | 6.613 | 6.779 | 160,035 | +0.21(+3.17%) |
Feb 09, 2017 | 6.469 | 6.786 | 6.469 | 6.570 | 91,200 | +0.19(+2.93%) |
Feb 08, 2017 | 6.419 | 6.606 | 6.175 | 6.383 | 141,610 | -0.04(-0.67%) |
Feb 07, 2017 | 6.549 | 6.664 | 6.326 | 6.426 | 90,925 | -0.17(-2.61%) |
Feb 06, 2017 | 6.764 | 7.152 | 6.262 | 6.599 | 410,742 | -0.15(-2.24%) |
Feb 03, 2017 | 6.671 | 6.822 | 6.570 | 6.750 | 213,574 | +0.14(+2.18%) |
Feb 02, 2017 | 6.613 | 6.620 | 6.534 | 6.606 | 77,200 | -0.01(-0.22%) |