Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.218 | 8.301 | 7.962 | 7.976 | 83,852 | -0.24(-2.95%) |
Apr 27, 2017 | 8.412 | 8.592 | 8.072 | 8.218 | 102,329 | -0.19(-2.30%) |
Apr 26, 2017 | 8.585 | 8.633 | 8.349 | 8.412 | 50,210 | -0.17(-1.94%) |
Apr 25, 2017 | 8.052 | 8.772 | 7.976 | 8.578 | 149,844 | +0.53(+6.53%) |
Apr 24, 2017 | 8.142 | 8.204 | 7.753 | 8.052 | 98,303 | +0.06(+0.69%) |
Apr 21, 2017 | 7.927 | 8.169 | 7.740 | 7.996 | 93,857 | +0.08(+0.96%) |
Apr 20, 2017 | 8.356 | 8.356 | 7.879 | 7.920 | 188,845 | -0.29(-3.54%) |
Apr 19, 2017 | 8.661 | 8.910 | 8.176 | 8.211 | 197,943 | -0.45(-5.20%) |
Apr 18, 2017 | 8.564 | 8.716 | 8.439 | 8.661 | 108,652 | -0.02(-0.24%) |
Apr 17, 2017 | 9.049 | 9.049 | 8.523 | 8.682 | 133,626 | -0.38(-4.20%) |
Apr 13, 2017 | 8.889 | 9.173 | 8.772 | 9.063 | 105,983 | +0.15(+1.71%) |
Apr 12, 2017 | 9.686 | 9.803 | 8.910 | 8.910 | 187,005 | -0.80(-8.27%) |
Apr 11, 2017 | 9.866 | 10.08 | 9.693 | 9.713 | 137,268 | -0.17(-1.75%) |
Apr 10, 2017 | 10.04 | 10.38 | 9.824 | 9.886 | 471,126 | -0.08(-0.83%) |
Apr 07, 2017 | 8.793 | 10.02 | 8.633 | 9.969 | 599,744 | +1.28(+14.74%) |
Apr 06, 2017 | 8.336 | 8.993 | 8.114 | 8.689 | 282,578 | +0.36(+4.32%) |
Apr 05, 2017 | 8.308 | 8.481 | 8.183 | 8.329 | 155,768 | +0.03(+0.42%) |
Apr 04, 2017 | 8.259 | 8.481 | 8.107 | 8.294 | 167,124 | +0.05(+0.59%) |
Apr 03, 2017 | 8.633 | 8.633 | 8.066 | 8.246 | 157,862 | -0.41(-4.72%) |
Mar 31, 2017 | 8.723 | 8.779 | 8.523 | 8.654 | 154,099 | -0.19(-2.11%) |
Mar 30, 2017 | 8.481 | 9.090 | 8.419 | 8.841 | 393,836 | +0.33(+3.91%) |
Mar 29, 2017 | 8.398 | 8.647 | 8.398 | 8.509 | 215,718 | +0.15(+1.74%) |
Mar 28, 2017 | 8.239 | 8.557 | 8.066 | 8.363 | 313,893 | +0.71(+9.22%) |
Mar 27, 2017 | 7.636 | 7.796 | 7.409 | 7.657 | 75,895 | -0.12(-1.60%) |
Mar 24, 2017 | 7.837 | 7.996 | 7.664 | 7.782 | 105,098 | +0.08(+0.99%) |
Mar 23, 2017 | 7.380 | 7.726 | 7.380 | 7.706 | 114,794 | +0.24(+3.25%) |
Mar 22, 2017 | 7.269 | 7.879 | 7.269 | 7.463 | 198,602 | +0.07(+0.94%) |
Mar 21, 2017 | 8.716 | 8.765 | 7.262 | 7.394 | 382,545 | -1.25(-14.49%) |
Mar 20, 2017 | 8.405 | 8.792 | 8.263 | 8.647 | 277,985 | +0.18(+2.13%) |
Mar 17, 2017 | 8.225 | 8.512 | 7.775 | 8.467 | 268,114 | +0.23(+2.77%) |
Mar 16, 2017 | 8.308 | 8.723 | 8.072 | 8.239 | 360,283 | +0.04(+0.51%) |
Mar 15, 2017 | 8.010 | 8.308 | 7.927 | 8.197 | 335,530 | +0.26(+3.32%) |
Mar 14, 2017 | 7.899 | 8.024 | 7.442 | 7.934 | 148,107 | +0.03(+0.35%) |
Mar 13, 2017 | 7.304 | 7.941 | 7.304 | 7.906 | 257,498 | +0.52(+7.03%) |
Mar 10, 2017 | 7.193 | 7.408 | 7.013 | 7.387 | 109,662 | +0.33(+4.71%) |
Mar 09, 2017 | 7.096 | 7.124 | 6.923 | 7.055 | 97,412 | -0.03(-0.49%) |
Mar 08, 2017 | 7.359 | 7.373 | 6.992 | 7.089 | 68,122 | -0.21(-2.94%) |
Mar 07, 2017 | 7.622 | 7.650 | 7.110 | 7.304 | 95,400 | -0.33(-4.35%) |
Mar 06, 2017 | 8.045 | 8.432 | 7.512 | 7.636 | 116,745 | -0.40(-5.00%) |
Mar 03, 2017 | 8.211 | 8.211 | 8.031 | 8.038 | 103,629 | -0.01(-0.17%) |
Mar 02, 2017 | 8.010 | 8.236 | 7.346 | 8.052 | 186,648 | -0.24(-2.84%) |
Mar 01, 2017 | 8.100 | 8.308 | 8.002 | 8.287 | 107,521 | +0.27(+3.37%) |
Feb 28, 2017 | 8.038 | 8.066 | 7.892 | 8.017 | 201,193 | -0.05(-0.60%) |
Feb 27, 2017 | 7.747 | 8.114 | 7.664 | 8.066 | 117,219 | +0.20(+2.55%) |
Feb 24, 2017 | 8.086 | 8.169 | 7.629 | 7.865 | 307,545 | -0.25(-3.07%) |
Feb 23, 2017 | 8.308 | 8.516 | 7.844 | 8.114 | 332,044 | -0.11(-1.35%) |
Feb 22, 2017 | 7.989 | 8.252 | 7.616 | 8.225 | 312,346 | +0.36(+4.58%) |
Feb 21, 2017 | 6.819 | 7.927 | 6.819 | 7.865 | 559,540 | +1.03(+15.10%) |
Feb 17, 2017 | 6.833 | 6.833 | 6.833 | 0 | +0.10(+1.54%) | |
Feb 16, 2017 | 6.840 | 6.965 | 6.660 | 6.729 | 158,337 | -0.10(-1.42%) |
Feb 15, 2017 | 6.937 | 6.992 | 6.806 | 6.826 | 172,217 | -0.04(-0.60%) |
Feb 14, 2017 | 6.972 | 7.186 | 6.695 | 6.868 | 376,051 | +0.02(+0.30%) |
Feb 13, 2017 | 6.750 | 6.868 | 6.612 | 6.847 | 551,669 | +0.32(+4.88%) |
Feb 10, 2017 | 6.369 | 6.577 | 6.369 | 6.529 | 166,163 | +0.20(+3.17%) |
Feb 09, 2017 | 6.231 | 6.536 | 6.231 | 6.328 | 94,692 | +0.18(+2.93%) |
Feb 08, 2017 | 6.182 | 6.362 | 5.947 | 6.148 | 147,032 | -0.04(-0.67%) |
Feb 07, 2017 | 6.307 | 6.418 | 6.092 | 6.189 | 94,406 | -0.17(-2.61%) |
Feb 06, 2017 | 6.515 | 6.889 | 6.031 | 6.356 | 426,469 | -0.15(-2.24%) |
Feb 03, 2017 | 6.425 | 6.570 | 6.328 | 6.501 | 221,751 | +0.14(+2.18%) |
Feb 02, 2017 | 6.369 | 6.376 | 6.293 | 6.362 | 80,156 | -0.01(-0.22%) |