Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.875 | 8.928 | 8.856 | 8.861 | 20,695 | +0.00(+0.00%) |
Apr 27, 2017 | 8.867 | 8.948 | 8.770 | 8.861 | 42,210 | -0.06(-0.71%) |
Apr 26, 2017 | 8.965 | 8.965 | 8.819 | 8.925 | 22,526 | -0.01(-0.13%) |
Apr 25, 2017 | 8.856 | 8.948 | 8.844 | 8.936 | 40,257 | +0.02(+0.19%) |
Apr 24, 2017 | 8.850 | 8.919 | 8.850 | 8.919 | 35,349 | +0.07(+0.80%) |
Apr 21, 2017 | 8.849 | 8.902 | 8.806 | 8.848 | 26,764 | -0.01(-0.15%) |
Apr 20, 2017 | 8.730 | 8.930 | 8.730 | 8.861 | 39,261 | +0.13(+1.44%) |
Apr 19, 2017 | 8.730 | 8.756 | 8.730 | 8.735 | 17,537 | +0.01(+0.07%) |
Apr 18, 2017 | 8.758 | 8.873 | 8.712 | 8.730 | 52,732 | -0.06(-0.72%) |
Apr 17, 2017 | 8.775 | 8.833 | 8.775 | 8.793 | 41,706 | -0.04(-0.45%) |
Apr 13, 2017 | 8.758 | 8.890 | 8.735 | 8.833 | 21,316 | +0.07(+0.85%) |
Apr 12, 2017 | 8.798 | 8.798 | 8.752 | 8.758 | 41,186 | -0.10(-1.17%) |
Apr 11, 2017 | 8.890 | 8.968 | 8.827 | 8.861 | 41,174 | -0.06(-0.71%) |
Apr 10, 2017 | 8.793 | 8.930 | 8.781 | 8.925 | 44,136 | +0.15(+1.70%) |
Apr 07, 2017 | 8.730 | 8.778 | 8.712 | 8.775 | 21,239 | -0.01(-0.07%) |
Apr 06, 2017 | 8.718 | 8.783 | 8.707 | 8.781 | 12,921 | +0.04(+0.46%) |
Apr 05, 2017 | 8.730 | 8.741 | 8.715 | 8.741 | 25,967 | -0.01(-0.13%) |
Apr 04, 2017 | 8.747 | 8.804 | 8.718 | 8.752 | 16,108 | -0.05(-0.52%) |
Apr 03, 2017 | 8.747 | 8.798 | 8.741 | 8.798 | 13,963 | +0.04(+0.46%) |
Mar 31, 2017 | 8.787 | 8.787 | 8.742 | 8.758 | 16,871 | -0.06(-0.65%) |
Mar 30, 2017 | 8.863 | 8.863 | 8.707 | 8.816 | 32,804 | +0.04(+0.46%) |
Mar 29, 2017 | 8.764 | 8.890 | 8.764 | 8.775 | 8,422 | -0.03(-0.39%) |
Mar 28, 2017 | 8.821 | 8.921 | 8.760 | 8.810 | 25,564 | -0.05(-0.52%) |
Mar 27, 2017 | 8.850 | 8.934 | 8.850 | 8.856 | 11,812 | -0.10(-1.09%) |
Mar 24, 2017 | 8.741 | 8.953 | 8.741 | 8.953 | 49,348 | +0.13(+1.43%) |
Mar 23, 2017 | 8.718 | 8.827 | 8.712 | 8.827 | 49,886 | +0.11(+1.25%) |
Mar 22, 2017 | 8.735 | 8.735 | 8.704 | 8.718 | 7,591 | +0.01(+0.07%) |
Mar 21, 2017 | 8.649 | 8.734 | 8.649 | 8.712 | 38,299 | +0.02(+0.26%) |
Mar 20, 2017 | 8.689 | 8.701 | 8.638 | 8.689 | 12,917 | +0.00(+0.00%) |
Mar 17, 2017 | 8.605 | 8.718 | 8.605 | 8.689 | 30,375 | +0.03(+0.33%) |
Mar 16, 2017 | 8.575 | 8.678 | 8.563 | 8.661 | 18,160 | +0.03(+0.40%) |
Mar 15, 2017 | 8.718 | 8.718 | 8.552 | 8.626 | 39,153 | +0.00(+0.00%) |
Mar 14, 2017 | 8.603 | 8.632 | 8.563 | 8.626 | 54,088 | -0.02(-0.27%) |
Mar 13, 2017 | 8.660 | 8.661 | 8.628 | 8.649 | 23,969 | +0.02(+0.27%) |
Mar 10, 2017 | 8.575 | 8.649 | 8.569 | 8.626 | 50,486 | -0.01(-0.13%) |
Mar 09, 2017 | 8.608 | 8.638 | 8.546 | 8.638 | 47,798 | +0.02(+0.20%) |
Mar 08, 2017 | 8.580 | 8.665 | 8.580 | 8.621 | 33,839 | +0.01(+0.13%) |
Mar 07, 2017 | 8.603 | 8.649 | 8.569 | 8.609 | 27,622 | +0.01(+0.13%) |
Mar 06, 2017 | 8.695 | 8.695 | 8.557 | 8.598 | 46,745 | -0.06(-0.73%) |
Mar 03, 2017 | 8.609 | 8.672 | 8.546 | 8.661 | 64,673 | +0.00(+0.00%) |
Mar 02, 2017 | 8.563 | 8.661 | 8.494 | 8.661 | 58,191 | +0.06(+0.67%) |
Mar 01, 2017 | 8.655 | 8.737 | 8.483 | 8.603 | 93,793 | -0.10(-1.12%) |
Feb 28, 2017 | 8.752 | 8.770 | 8.615 | 8.701 | 38,691 | +0.02(+0.20%) |
Feb 27, 2017 | 8.546 | 8.684 | 8.535 | 8.684 | 43,505 | +0.18(+2.16%) |
Feb 24, 2017 | 8.747 | 8.747 | 8.477 | 8.500 | 86,151 | -0.29(-3.33%) |
Feb 23, 2017 | 8.747 | 8.844 | 8.747 | 8.793 | 32,007 | +0.06(+0.64%) |
Feb 22, 2017 | 8.730 | 8.850 | 8.730 | 8.736 | 47,512 | -0.04(-0.44%) |
Feb 21, 2017 | 8.919 | 9.005 | 8.775 | 8.775 | 37,609 | -0.07(-0.84%) |
Feb 17, 2017 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.00%) | |
Feb 16, 2017 | 8.580 | 8.718 | 8.575 | 8.592 | 46,281 | +0.05(+0.54%) |
Feb 15, 2017 | 8.426 | 8.615 | 8.426 | 8.546 | 60,414 | +0.14(+1.64%) |
Feb 14, 2017 | 8.408 | 8.442 | 8.374 | 8.408 | 66,772 | +0.01(+0.14%) |
Feb 13, 2017 | 8.408 | 8.514 | 8.380 | 8.397 | 102,075 | -0.01(-0.07%) |
Feb 10, 2017 | 8.460 | 8.511 | 8.345 | 8.403 | 121,504 | -0.04(-0.48%) |
Feb 09, 2017 | 8.466 | 8.545 | 8.426 | 8.443 | 71,307 | -0.06(-0.74%) |
Feb 08, 2017 | 8.546 | 8.653 | 8.420 | 8.506 | 119,621 | -0.05(-0.60%) |
Feb 07, 2017 | 8.604 | 8.615 | 8.490 | 8.557 | 35,328 | -0.01(-0.07%) |
Feb 06, 2017 | 8.449 | 8.575 | 8.431 | 8.563 | 62,161 | +0.12(+1.43%) |
Feb 03, 2017 | 8.500 | 8.562 | 8.394 | 8.443 | 61,109 | -0.03(-0.41%) |
Feb 02, 2017 | 8.494 | 8.603 | 8.471 | 8.477 | 98,858 | -0.01(-0.07%) |
Feb 01, 2017 | 8.460 | 8.584 | 8.460 | 8.483 | 69,157 | +0.02(+0.20%) |
Jan 31, 2017 | 8.449 | 8.503 | 8.437 | 8.466 | 36,175 | -0.02(-0.20%) |
Jan 30, 2017 | 8.431 | 8.557 | 8.431 | 8.483 | 42,410 | +0.02(+0.20%) |
Jan 27, 2017 | 8.580 | 8.727 | 8.351 | 8.466 | 193,277 | -0.17(-1.99%) |
Jan 26, 2017 | 8.592 | 8.655 | 8.583 | 8.638 | 39,281 | +0.14(+1.62%) |
Jan 25, 2017 | 8.764 | 8.784 | 8.500 | 8.500 | 138,198 | -0.31(-3.52%) |
Jan 24, 2017 | 8.740 | 8.839 | 8.712 | 8.810 | 38,976 | +0.07(+0.85%) |
Jan 23, 2017 | 8.827 | 8.833 | 8.730 | 8.735 | 43,200 | -0.04(-0.46%) |
Jan 20, 2017 | 8.833 | 8.970 | 8.775 | 8.775 | 52,777 | -0.09(-1.03%) |
Jan 19, 2017 | 8.925 | 8.967 | 8.707 | 8.867 | 55,750 | -0.10(-1.09%) |
Jan 18, 2017 | 8.827 | 9.123 | 8.827 | 8.965 | 41,878 | +0.08(+0.90%) |
Jan 17, 2017 | 8.982 | 8.982 | 8.753 | 8.884 | 103,911 | -0.09(-1.02%) |
Jan 13, 2017 | 8.976 | 8.976 | 8.976 | 0 | -0.02(-0.26%) | |
Jan 12, 2017 | 9.034 | 9.094 | 8.919 | 8.999 | 27,182 | -0.13(-1.44%) |
Jan 11, 2017 | 8.948 | 9.183 | 8.934 | 9.131 | 21,614 | +0.17(+1.86%) |
Jan 10, 2017 | 8.827 | 9.005 | 8.816 | 8.965 | 41,767 | +0.19(+2.16%) |
Jan 09, 2017 | 8.719 | 8.786 | 8.719 | 8.775 | 23,638 | +0.07(+0.86%) |
Jan 06, 2017 | 8.758 | 8.773 | 8.695 | 8.701 | 46,178 | -0.02(-0.26%) |
Jan 05, 2017 | 8.913 | 8.924 | 8.661 | 8.724 | 85,846 | -0.25(-2.81%) |
Jan 04, 2017 | 8.856 | 9.037 | 8.833 | 8.976 | 40,752 | +0.14(+1.56%) |
Jan 03, 2017 | 8.856 | 9.001 | 8.833 | 8.839 | 22,472 | -0.04(-0.45%) |
Dec 30, 2016 | 8.879 | 8.879 | 8.879 | 0 | -0.08(-0.90%) | |
Dec 29, 2016 | 8.603 | 8.959 | 8.603 | 8.959 | 43,460 | +0.32(+3.65%) |
Dec 28, 2016 | 8.586 | 8.712 | 8.586 | 8.644 | 34,347 | +0.14(+1.62%) |
Dec 27, 2016 | 8.405 | 8.528 | 8.360 | 8.506 | 97,156 | +0.10(+1.20%) |
Dec 23, 2016 | 8.405 | 8.405 | 8.405 | 0 | -0.10(-1.19%) | |
Dec 22, 2016 | 8.573 | 8.658 | 8.489 | 8.506 | 93,650 | +0.01(+0.13%) |
Dec 21, 2016 | 8.180 | 8.596 | 8.180 | 8.495 | 132,559 | +0.33(+4.06%) |
Dec 20, 2016 | 8.445 | 8.613 | 8.163 | 8.163 | 252,011 | -0.22(-2.62%) |
Dec 19, 2016 | 8.641 | 8.829 | 8.258 | 8.382 | 142,520 | -0.24(-2.80%) |
Dec 16, 2016 | 8.942 | 8.942 | 8.579 | 8.624 | 86,348 | -0.16(-1.79%) |
Dec 15, 2016 | 8.731 | 8.989 | 8.731 | 8.781 | 33,725 | +0.06(+0.64%) |
Dec 14, 2016 | 8.781 | 8.936 | 8.714 | 8.725 | 55,344 | -0.10(-1.13%) |
Dec 13, 2016 | 8.944 | 8.970 | 8.776 | 8.824 | 53,654 | -0.16(-1.83%) |
Dec 12, 2016 | 9.001 | 9.001 | 8.944 | 8.989 | 19,888 | -0.01(-0.13%) |
Dec 09, 2016 | 9.001 | 9.057 | 8.944 | 9.001 | 27,528 | +0.00(+0.00%) |
Dec 08, 2016 | 9.124 | 9.146 | 8.911 | 9.001 | 52,973 | -0.07(-0.81%) |
Dec 07, 2016 | 9.029 | 9.252 | 9.015 | 9.074 | 18,079 | -0.11(-1.16%) |
Dec 06, 2016 | 8.989 | 9.180 | 8.950 | 9.180 | 47,994 | +0.22(+2.45%) |
Dec 05, 2016 | 9.046 | 9.079 | 8.939 | 8.961 | 59,480 | -0.12(-1.36%) |
Dec 02, 2016 | 9.107 | 9.186 | 8.995 | 9.085 | 23,277 | +0.04(+0.50%) |
Dec 01, 2016 | 9.068 | 9.210 | 9.034 | 9.040 | 33,433 | -0.03(-0.31%) |
Nov 30, 2016 | 9.079 | 9.343 | 9.034 | 9.068 | 37,903 | +0.01(+0.06%) |
Nov 29, 2016 | 9.158 | 9.276 | 9.017 | 9.062 | 33,647 | -0.07(-0.80%) |
Nov 28, 2016 | 9.169 | 9.264 | 9.136 | 9.136 | 37,743 | -0.01(-0.06%) |
Nov 25, 2016 | 9.175 | 9.450 | 9.124 | 9.141 | 18,257 | -0.08(-0.85%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.25(-2.67%) | |
Nov 22, 2016 | 9.622 | 9.641 | 9.473 | 9.473 | 16,332 | -0.10(-1.03%) |
Nov 21, 2016 | 9.692 | 10.06 | 9.192 | 9.571 | 78,490 | +0.00(+0.03%) |
Nov 18, 2016 | 9.276 | 9.692 | 9.136 | 9.568 | 55,670 | +0.38(+4.16%) |
Nov 17, 2016 | 9.119 | 9.355 | 9.107 | 9.186 | 36,084 | +0.07(+0.80%) |
Nov 16, 2016 | 9.248 | 9.301 | 9.113 | 9.113 | 30,861 | -0.24(-2.53%) |
Nov 15, 2016 | 9.278 | 9.360 | 9.136 | 9.349 | 46,795 | +0.07(+0.73%) |
Nov 14, 2016 | 9.332 | 9.342 | 9.276 | 9.282 | 16,603 | -0.03(-0.34%) |
Nov 11, 2016 | 9.360 | 9.360 | 9.314 | 9.314 | 2,483 | +0.02(+0.23%) |
Nov 10, 2016 | 9.332 | 9.341 | 9.180 | 9.292 | 14,288 | -0.05(-0.55%) |
Nov 09, 2016 | 9.177 | 9.360 | 9.134 | 9.343 | 26,742 | +0.04(+0.43%) |
Nov 08, 2016 | 9.282 | 9.355 | 9.165 | 9.303 | 18,568 | +0.00(+0.05%) |
Nov 07, 2016 | 9.254 | 9.400 | 9.242 | 9.299 | 30,610 | +0.05(+0.55%) |
Nov 04, 2016 | 9.317 | 9.317 | 9.210 | 9.248 | 6,910 | +0.08(+0.92%) |
Nov 03, 2016 | 9.169 | 9.258 | 9.124 | 9.164 | 17,663 | -0.03(-0.37%) |
Nov 02, 2016 | 9.385 | 9.595 | 9.164 | 9.197 | 39,260 | -0.23(-2.46%) |
Nov 01, 2016 | 9.391 | 9.601 | 9.391 | 9.429 | 11,225 | +0.04(+0.47%) |
Oct 31, 2016 | 9.540 | 9.662 | 9.335 | 9.385 | 13,052 | -0.08(-0.87%) |
Oct 28, 2016 | 9.744 | 9.755 | 9.385 | 9.468 | 27,448 | -0.02(-0.20%) |
Oct 27, 2016 | 9.495 | 9.551 | 9.440 | 9.487 | 16,452 | +0.01(+0.09%) |
Oct 26, 2016 | 9.633 | 9.661 | 9.442 | 9.479 | 15,726 | -0.09(-0.98%) |
Oct 25, 2016 | 9.683 | 9.683 | 9.551 | 9.573 | 34,947 | -0.06(-0.61%) |
Oct 24, 2016 | 9.782 | 9.782 | 9.611 | 9.632 | 7,216 | -0.04(-0.42%) |
Oct 21, 2016 | 9.678 | 9.689 | 9.633 | 9.672 | 10,335 | +0.03(+0.29%) |
Oct 20, 2016 | 9.937 | 9.961 | 9.639 | 9.645 | 14,105 | -0.13(-1.37%) |
Oct 19, 2016 | 9.878 | 9.878 | 9.639 | 9.779 | 10,120 | +0.14(+1.45%) |
Oct 18, 2016 | 9.727 | 9.896 | 9.633 | 9.639 | 10,710 | -0.05(-0.56%) |
Oct 17, 2016 | 9.781 | 9.870 | 9.628 | 9.694 | 14,833 | -0.04(-0.43%) |
Oct 14, 2016 | 9.705 | 9.736 | 9.551 | 9.736 | 15,670 | +0.05(+0.56%) |
Oct 13, 2016 | 9.871 | 9.871 | 9.667 | 9.681 | 13,800 | -0.22(-2.25%) |
Oct 12, 2016 | 9.882 | 9.961 | 9.871 | 9.904 | 6,117 | +0.07(+0.67%) |
Oct 11, 2016 | 9.634 | 9.860 | 9.523 | 9.838 | 25,076 | +0.18(+1.89%) |
Oct 10, 2016 | 9.639 | 9.656 | 9.551 | 9.656 | 22,941 | +0.02(+0.17%) |
Oct 07, 2016 | 9.574 | 9.656 | 9.473 | 9.639 | 8,933 | +0.12(+1.25%) |
Oct 06, 2016 | 9.540 | 9.543 | 9.496 | 9.520 | 12,893 | +0.02(+0.20%) |
Oct 05, 2016 | 9.457 | 9.529 | 9.457 | 9.501 | 3,467 | -0.02(-0.17%) |
Oct 04, 2016 | 9.512 | 9.604 | 9.507 | 9.518 | 13,706 | +0.03(+0.29%) |
Oct 03, 2016 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.04(-0.46%) |
Sep 30, 2016 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 9.415 | 9.589 | 9.286 | 9.534 | 36,521 | +0.23(+2.52%) |
Sep 28, 2016 | 9.275 | 9.299 | 9.275 | 9.299 | 456 | +0.02(+0.21%) |
Sep 27, 2016 | 9.275 | 9.357 | 9.275 | 9.280 | 13,601 | -0.06(-0.59%) |
Sep 26, 2016 | 9.396 | 9.396 | 9.264 | 9.335 | 21,582 | -0.05(-0.53%) |
Sep 23, 2016 | 9.380 | 9.385 | 9.236 | 9.385 | 37,787 | -0.02(-0.23%) |
Sep 22, 2016 | 9.611 | 9.633 | 9.330 | 9.407 | 43,812 | -0.15(-1.62%) |
Sep 21, 2016 | 9.589 | 9.660 | 9.512 | 9.562 | 21,312 | +0.12(+1.29%) |
Sep 20, 2016 | 9.584 | 9.654 | 9.440 | 9.440 | 33,460 | +0.07(+0.71%) |
Sep 19, 2016 | 9.413 | 9.573 | 9.319 | 9.374 | 82,615 | -0.12(-1.28%) |
Sep 16, 2016 | 9.716 | 9.799 | 9.495 | 9.495 | 37,973 | -0.23(-2.38%) |
Sep 15, 2016 | 9.716 | 9.987 | 9.716 | 9.727 | 24,584 | +0.03(+0.34%) |
Sep 14, 2016 | 10.05 | 10.14 | 9.661 | 9.694 | 31,661 | -0.31(-3.14%) |
Sep 13, 2016 | 10.26 | 10.47 | 9.992 | 10.01 | 49,266 | -0.30(-2.94%) |