Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.920 | 8.010 | 7.920 | 8.000 | 12,148 | +0.22(+2.83%) |
Apr 27, 2017 | 7.820 | 7.820 | 7.710 | 7.780 | 14,687 | -0.23(-2.87%) |
Apr 26, 2017 | 8.080 | 8.100 | 7.980 | 8.010 | 14,316 | -0.20(-2.44%) |
Apr 25, 2017 | 8.140 | 8.210 | 8.140 | 8.210 | 105,534 | +0.11(+1.36%) |
Apr 24, 2017 | 8.100 | 8.130 | 8.055 | 8.100 | 84,621 | -0.11(-1.34%) |
Apr 21, 2017 | 8.150 | 8.210 | 8.140 | 8.210 | 4,131 | +0.23(+2.88%) |
Apr 20, 2017 | 7.810 | 7.980 | 7.810 | 7.980 | 8,087 | +0.21(+2.70%) |
Apr 19, 2017 | 7.920 | 7.920 | 7.770 | 7.770 | 6,000 | +0.16(+2.14%) |
Apr 18, 2017 | 7.620 | 7.660 | 7.560 | 7.607 | 37,151 | -0.61(-7.46%) |
Apr 17, 2017 | 8.180 | 8.530 | 8.180 | 8.220 | 6,599 | +0.04(+0.43%) |
Apr 13, 2017 | 8.240 | 8.310 | 8.185 | 8.185 | 11,616 | -0.53(-6.03%) |
Apr 12, 2017 | 8.800 | 8.800 | 8.687 | 8.710 | 21,198 | -0.30(-3.33%) |
Apr 11, 2017 | 9.040 | 9.060 | 8.900 | 9.010 | 19,318 | -0.11(-1.21%) |
Apr 10, 2017 | 9.130 | 9.180 | 9.120 | 9.120 | 6,760 | -0.14(-1.51%) |
Apr 07, 2017 | 9.250 | 9.290 | 9.190 | 9.260 | 9,043 | -0.30(-3.14%) |
Apr 06, 2017 | 9.600 | 9.630 | 9.545 | 9.560 | 77,321 | -0.16(-1.65%) |
Apr 05, 2017 | 9.750 | 9.850 | 9.680 | 9.720 | 10,004 | +0.32(+3.40%) |
Apr 04, 2017 | 9.290 | 9.400 | 9.260 | 9.400 | 117,514 | -0.04(-0.37%) |
Apr 03, 2017 | 9.400 | 9.530 | 9.326 | 9.435 | 14,749 | -0.12(-1.20%) |
Mar 31, 2017 | 9.520 | 9.660 | 9.520 | 9.550 | 7,223 | -0.02(-0.21%) |
Mar 30, 2017 | 9.560 | 9.600 | 9.490 | 9.570 | 17,551 | +0.11(+1.16%) |
Mar 29, 2017 | 9.534 | 9.550 | 9.460 | 9.460 | 7,177 | -0.06(-0.63%) |
Mar 28, 2017 | 9.450 | 9.520 | 9.422 | 9.520 | 13,145 | +0.18(+1.93%) |
Mar 27, 2017 | 9.150 | 9.340 | 9.150 | 9.340 | 3,474 | -0.15(-1.63%) |
Mar 24, 2017 | 9.450 | 9.540 | 9.450 | 9.495 | 4,158 | -0.10(-0.99%) |
Mar 23, 2017 | 9.440 | 9.670 | 9.440 | 9.590 | 22,418 | -0.15(-1.54%) |
Mar 22, 2017 | 9.680 | 9.740 | 9.610 | 9.740 | 6,861 | -0.12(-1.22%) |
Mar 21, 2017 | 10.11 | 10.15 | 9.840 | 9.860 | 7,410 | -0.46(-4.46%) |
Mar 20, 2017 | 10.32 | 10.39 | 10.32 | 10.32 | 27,405 | -0.00(-0.05%) |
Mar 17, 2017 | 10.45 | 10.45 | 10.21 | 10.32 | 6,286 | -0.17(-1.62%) |
Mar 16, 2017 | 10.50 | 10.62 | 10.48 | 10.49 | 18,266 | +0.09(+0.91%) |
Mar 15, 2017 | 9.950 | 10.40 | 9.950 | 10.40 | 7,324 | +0.98(+10.40%) |
Mar 14, 2017 | 9.480 | 9.480 | 9.350 | 9.420 | 21,150 | -0.04(-0.42%) |
Mar 13, 2017 | 9.170 | 9.480 | 9.170 | 9.460 | 17,342 | +0.22(+2.33%) |
Mar 10, 2017 | 9.250 | 9.260 | 9.200 | 9.245 | 12,528 | -0.23(-2.38%) |
Mar 09, 2017 | 9.550 | 9.560 | 9.385 | 9.470 | 17,261 | -0.53(-5.30%) |
Mar 08, 2017 | 9.924 | 10.14 | 9.924 | 10.00 | 10,764 | -0.16(-1.62%) |
Mar 07, 2017 | 10.08 | 10.26 | 10.04 | 10.16 | 4,403 | +0.08(+0.84%) |
Mar 06, 2017 | 10.06 | 10.13 | 10.06 | 10.08 | 2,955 | +0.08(+0.80%) |
Mar 03, 2017 | 9.730 | 10.00 | 9.730 | 10.00 | 22,303 | -0.17(-1.67%) |
Mar 02, 2017 | 10.29 | 10.38 | 10.14 | 10.17 | 19,307 | -0.35(-3.33%) |
Mar 01, 2017 | 10.29 | 10.54 | 10.21 | 10.52 | 16,877 | +0.36(+3.54%) |
Feb 28, 2017 | 10.27 | 10.27 | 10.15 | 10.16 | 11,821 | -0.10(-0.97%) |
Feb 27, 2017 | 10.09 | 10.30 | 10.06 | 10.26 | 2,374 | +0.12(+1.18%) |
Feb 24, 2017 | 10.00 | 10.15 | 9.990 | 10.14 | 10,648 | -0.25(-2.45%) |
Feb 23, 2017 | 10.37 | 10.49 | 10.37 | 10.39 | 11,542 | -0.27(-2.49%) |
Feb 22, 2017 | 10.84 | 10.84 | 10.57 | 10.66 | 5,388 | -0.45(-4.05%) |
Feb 21, 2017 | 11.00 | 11.12 | 10.80 | 11.11 | 29,608 | +0.61(+5.81%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.37(-3.36%) | |
Feb 16, 2017 | 11.04 | 11.04 | 10.86 | 10.87 | 2,108 | +0.13(+1.26%) |
Feb 15, 2017 | 10.56 | 10.73 | 10.51 | 10.73 | 1,370 | +0.18(+1.71%) |
Feb 14, 2017 | 10.45 | 10.57 | 10.45 | 10.55 | 10,449 | +0.01(+0.09%) |
Feb 13, 2017 | 10.40 | 10.72 | 10.40 | 10.54 | 15,627 | +0.47(+4.67%) |
Feb 10, 2017 | 9.790 | 10.15 | 9.790 | 10.07 | 14,495 | +0.17(+1.72%) |
Feb 09, 2017 | 9.900 | 9.940 | 9.875 | 9.900 | 5,849 | -0.36(-3.51%) |
Feb 08, 2017 | 10.10 | 10.26 | 10.10 | 10.26 | 497 | +0.17(+1.68%) |
Feb 07, 2017 | 10.12 | 10.12 | 10.05 | 10.09 | 8,480 | +0.18(+1.82%) |
Feb 06, 2017 | 10.03 | 10.03 | 9.850 | 9.910 | 8,742 | -0.13(-1.33%) |
Feb 03, 2017 | 10.00 | 10.09 | 9.950 | 10.04 | 109,123 | -0.50(-4.71%) |
Feb 02, 2017 | 10.38 | 10.55 | 10.38 | 10.54 | 1,104 | +0.16(+1.54%) |