Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.930 | 9.070 | 8.925 | 9.010 | 1,147,732 | +0.10(+1.12%) |
Apr 27, 2017 | 8.810 | 8.910 | 8.745 | 8.910 | 567,309 | +0.16(+1.83%) |
Apr 26, 2017 | 8.420 | 8.880 | 8.410 | 8.750 | 1,046,639 | +0.36(+4.29%) |
Apr 25, 2017 | 8.380 | 8.460 | 8.320 | 8.390 | 526,390 | +0.11(+1.33%) |
Apr 24, 2017 | 8.380 | 8.390 | 8.260 | 8.280 | 404,505 | +0.03(+0.36%) |
Apr 21, 2017 | 8.300 | 8.330 | 8.210 | 8.250 | 449,133 | -0.07(-0.84%) |
Apr 20, 2017 | 8.270 | 8.330 | 8.190 | 8.320 | 376,558 | +0.09(+1.09%) |
Apr 19, 2017 | 8.260 | 8.290 | 8.180 | 8.230 | 392,027 | +0.03(+0.37%) |
Apr 18, 2017 | 8.110 | 8.220 | 8.090 | 8.200 | 190,079 | +0.05(+0.61%) |
Apr 17, 2017 | 8.070 | 8.180 | 8.040 | 8.150 | 195,343 | +0.10(+1.24%) |
Apr 13, 2017 | 8.140 | 8.190 | 8.050 | 8.050 | 208,955 | -0.13(-1.59%) |
Apr 12, 2017 | 8.140 | 8.210 | 8.040 | 8.180 | 285,785 | +0.02(+0.25%) |
Apr 11, 2017 | 8.090 | 8.180 | 8.040 | 8.160 | 320,725 | +0.11(+1.37%) |
Apr 10, 2017 | 8.350 | 8.400 | 8.050 | 8.050 | 362,017 | -0.33(-3.94%) |
Apr 07, 2017 | 8.160 | 8.440 | 8.100 | 8.380 | 540,917 | +0.19(+2.32%) |
Apr 06, 2017 | 8.260 | 8.260 | 8.090 | 8.190 | 335,113 | -0.08(-0.97%) |
Apr 05, 2017 | 8.490 | 8.560 | 8.250 | 8.270 | 690,149 | -0.18(-2.13%) |
Apr 04, 2017 | 8.530 | 8.780 | 8.430 | 8.450 | 1,552,557 | +0.09(+1.08%) |
Apr 03, 2017 | 8.460 | 8.480 | 8.335 | 8.360 | 330,721 | -0.08(-0.95%) |
Mar 31, 2017 | 8.430 | 8.470 | 8.370 | 8.440 | 308,783 | -0.02(-0.24%) |
Mar 30, 2017 | 8.300 | 8.470 | 8.240 | 8.460 | 489,304 | +0.14(+1.68%) |
Mar 29, 2017 | 8.180 | 8.330 | 7.990 | 8.320 | 310,142 | +0.14(+1.71%) |
Mar 28, 2017 | 8.090 | 8.240 | 8.040 | 8.180 | 280,960 | +0.04(+0.49%) |
Mar 27, 2017 | 8.020 | 8.150 | 7.950 | 8.140 | 314,107 | +0.00(+0.00%) |
Mar 24, 2017 | 8.140 | 8.230 | 8.030 | 8.140 | 310,795 | +0.01(+0.12%) |
Mar 23, 2017 | 8.090 | 8.185 | 8.020 | 8.130 | 274,385 | +0.06(+0.74%) |
Mar 22, 2017 | 7.980 | 8.110 | 7.910 | 8.070 | 487,350 | +0.02(+0.25%) |
Mar 21, 2017 | 8.350 | 8.350 | 7.940 | 8.050 | 633,228 | -0.23(-2.78%) |
Mar 20, 2017 | 8.180 | 8.350 | 8.150 | 8.280 | 645,992 | +0.08(+0.98%) |
Mar 17, 2017 | 8.220 | 8.270 | 8.080 | 8.200 | 610,891 | +0.08(+0.99%) |
Mar 16, 2017 | 8.020 | 8.130 | 8.000 | 8.120 | 255,650 | +0.12(+1.50%) |
Mar 15, 2017 | 8.000 | 8.020 | 7.870 | 8.000 | 292,208 | +0.06(+0.76%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.880 | 7.940 | 183,047 | -0.06(-0.75%) |
Mar 13, 2017 | 8.060 | 7.900 | 8.000 | 369,129 | +0.06(+0.76%) | |
Mar 10, 2017 | 7.920 | 7.960 | 7.840 | 7.940 | 497,226 | +0.03(+0.38%) |
Mar 09, 2017 | 7.940 | 7.970 | 7.880 | 7.910 | 303,002 | -0.01(-0.13%) |
Mar 08, 2017 | 8.010 | 8.020 | 7.900 | 7.920 | 320,129 | -0.02(-0.25%) |
Mar 07, 2017 | 7.950 | 8.000 | 7.872 | 7.940 | 647,536 | +0.01(+0.13%) |
Mar 06, 2017 | 7.970 | 8.060 | 7.810 | 7.930 | 318,320 | -0.12(-1.49%) |
Mar 03, 2017 | 8.070 | 8.110 | 8.010 | 8.050 | 318,027 | +0.00(+0.00%) |
Mar 02, 2017 | 8.140 | 8.150 | 8.040 | 8.050 | 273,215 | -0.11(-1.35%) |
Mar 01, 2017 | 8.040 | 8.180 | 7.910 | 8.160 | 470,165 | +0.26(+3.29%) |
Feb 28, 2017 | 8.140 | 8.150 | 7.890 | 7.900 | 429,690 | -0.26(-3.19%) |
Feb 27, 2017 | 8.230 | 8.245 | 8.130 | 8.160 | 224,801 | -0.04(-0.49%) |
Feb 24, 2017 | 8.190 | 8.280 | 8.170 | 8.200 | 466,258 | -0.08(-0.97%) |
Feb 23, 2017 | 8.290 | 8.290 | 8.120 | 8.280 | 622,423 | +0.01(+0.12%) |
Feb 22, 2017 | 8.200 | 8.300 | 8.110 | 8.270 | 427,584 | +0.02(+0.24%) |
Feb 21, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 571,793 | +0.21(+2.61%) |
Feb 17, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.050 | 8.100 | 7.970 | 8.030 | 467,673 | -0.06(-0.74%) |
Feb 15, 2017 | 8.000 | 8.090 | 7.960 | 8.090 | 736,271 | +0.09(+1.12%) |
Feb 14, 2017 | 7.550 | 8.270 | 7.207 | 8.000 | 2,410,238 | +0.60(+8.11%) |
Feb 13, 2017 | 7.260 | 7.485 | 7.220 | 7.400 | 965,471 | +0.21(+2.92%) |
Feb 10, 2017 | 7.128 | 7.198 | 7.050 | 7.190 | 368,335 | +0.07(+0.98%) |
Feb 09, 2017 | 7.000 | 7.210 | 7.000 | 7.120 | 298,616 | +0.14(+2.01%) |
Feb 08, 2017 | 6.960 | 7.050 | 6.870 | 6.980 | 352,118 | +0.03(+0.43%) |
Feb 07, 2017 | 7.040 | 7.050 | 6.940 | 6.950 | 232,110 | -0.05(-0.71%) |
Feb 06, 2017 | 6.950 | 7.110 | 6.950 | 7.000 | 243,943 | +0.04(+0.57%) |
Feb 03, 2017 | 6.940 | 6.970 | 6.840 | 6.960 | 378,084 | +0.07(+1.02%) |
Feb 02, 2017 | 7.040 | 7.050 | 6.870 | 6.890 | 419,526 | -0.13(-1.85%) |