Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.540 | 8.610 | 8.410 | 8.470 | 59,145 | -0.11(-1.28%) |
Apr 27, 2017 | 8.630 | 8.790 | 8.510 | 8.580 | 49,475 | -0.08(-0.92%) |
Apr 26, 2017 | 8.210 | 8.730 | 8.200 | 8.660 | 84,512 | +0.45(+5.48%) |
Apr 25, 2017 | 7.820 | 8.240 | 7.800 | 8.210 | 124,747 | +0.44(+5.66%) |
Apr 24, 2017 | 8.010 | 8.010 | 7.630 | 7.770 | 71,013 | -0.05(-0.64%) |
Apr 21, 2017 | 8.050 | 8.120 | 7.760 | 7.820 | 78,161 | -0.27(-3.34%) |
Apr 20, 2017 | 8.150 | 8.155 | 8.000 | 8.090 | 91,668 | -0.02(-0.25%) |
Apr 19, 2017 | 8.180 | 8.200 | 8.020 | 8.110 | 51,810 | -0.02(-0.25%) |
Apr 18, 2017 | 8.200 | 8.270 | 8.110 | 8.130 | 30,903 | -0.17(-2.05%) |
Apr 17, 2017 | 8.200 | 8.430 | 8.090 | 8.300 | 64,494 | +0.14(+1.72%) |
Apr 13, 2017 | 8.370 | 8.370 | 8.090 | 8.160 | 67,148 | -0.24(-2.86%) |
Apr 12, 2017 | 8.490 | 8.600 | 8.270 | 8.400 | 40,736 | -0.12(-1.41%) |
Apr 11, 2017 | 8.500 | 8.630 | 8.250 | 8.520 | 57,566 | -0.01(-0.12%) |
Apr 10, 2017 | 8.800 | 8.960 | 8.500 | 8.530 | 62,403 | -0.24(-2.74%) |
Apr 07, 2017 | 8.670 | 8.885 | 8.600 | 8.770 | 109,177 | +0.06(+0.69%) |
Apr 06, 2017 | 8.830 | 8.830 | 8.460 | 8.710 | 149,536 | -0.14(-1.58%) |
Apr 05, 2017 | 9.030 | 9.100 | 8.730 | 8.850 | 85,298 | -0.16(-1.78%) |
Apr 04, 2017 | 9.110 | 9.130 | 8.700 | 9.010 | 108,457 | -0.14(-1.53%) |
Apr 03, 2017 | 9.180 | 9.300 | 9.090 | 9.150 | 104,937 | -0.03(-0.33%) |
Mar 31, 2017 | 8.990 | 9.270 | 8.930 | 9.180 | 97,794 | +0.13(+1.44%) |
Mar 30, 2017 | 9.190 | 9.200 | 8.932 | 9.050 | 126,818 | -0.14(-1.52%) |
Mar 29, 2017 | 9.120 | 9.709 | 9.040 | 9.190 | 236,405 | +0.09(+0.99%) |
Mar 28, 2017 | 9.170 | 9.200 | 9.030 | 9.100 | 54,971 | -0.06(-0.66%) |
Mar 27, 2017 | 9.030 | 9.280 | 8.930 | 9.160 | 124,159 | -0.01(-0.11%) |
Mar 24, 2017 | 9.030 | 9.220 | 8.848 | 9.170 | 80,888 | +0.06(+0.66%) |
Mar 23, 2017 | 8.950 | 9.280 | 8.810 | 9.110 | 174,266 | +0.11(+1.22%) |
Mar 22, 2017 | 9.020 | 9.150 | 8.800 | 9.000 | 91,872 | -0.04(-0.44%) |
Mar 21, 2017 | 9.200 | 9.250 | 8.900 | 9.040 | 88,118 | -0.15(-1.63%) |
Mar 20, 2017 | 9.220 | 9.230 | 9.045 | 9.190 | 82,230 | -0.03(-0.33%) |
Mar 17, 2017 | 9.160 | 9.250 | 9.030 | 9.220 | 157,100 | +0.01(+0.11%) |
Mar 16, 2017 | 9.170 | 9.240 | 8.961 | 9.210 | 78,548 | +0.06(+0.66%) |
Mar 15, 2017 | 8.920 | 9.200 | 8.466 | 9.150 | 153,019 | +0.26(+2.92%) |
Mar 14, 2017 | 8.880 | 8.970 | 8.670 | 8.890 | 105,360 | -0.03(-0.34%) |
Mar 13, 2017 | 9.210 | 9.210 | 8.710 | 8.920 | 259,055 | -0.49(-5.21%) |
Mar 10, 2017 | 9.230 | 9.608 | 9.160 | 9.410 | 215,725 | +0.29(+3.18%) |
Mar 09, 2017 | 9.150 | 9.380 | 9.050 | 9.120 | 139,228 | -0.03(-0.33%) |
Mar 08, 2017 | 9.160 | 9.370 | 9.080 | 9.150 | 253,905 | +0.02(+0.22%) |
Mar 07, 2017 | 9.150 | 9.300 | 9.040 | 9.130 | 296,103 | +0.00(+0.00%) |
Mar 06, 2017 | 9.050 | 9.190 | 8.960 | 9.130 | 372,445 | +0.08(+0.88%) |
Mar 03, 2017 | 8.720 | 9.170 | 8.720 | 9.050 | 276,023 | +0.37(+4.26%) |
Mar 02, 2017 | 8.080 | 8.840 | 8.050 | 8.680 | 776,382 | +0.64(+7.96%) |
Mar 01, 2017 | 7.860 | 8.120 | 7.700 | 8.040 | 155,774 | +0.29(+3.74%) |
Feb 28, 2017 | 7.890 | 7.980 | 7.715 | 7.750 | 55,301 | -0.21(-2.64%) |
Feb 27, 2017 | 8.010 | 8.190 | 7.750 | 7.960 | 154,503 | +0.01(+0.13%) |
Feb 24, 2017 | 7.840 | 8.150 | 7.730 | 7.950 | 41,117 | +0.06(+0.76%) |
Feb 23, 2017 | 8.110 | 8.196 | 7.750 | 7.890 | 55,098 | -0.16(-1.99%) |
Feb 22, 2017 | 8.330 | 8.390 | 7.890 | 8.050 | 146,309 | -0.24(-2.90%) |
Feb 21, 2017 | 8.170 | 8.410 | 7.940 | 8.290 | 199,446 | +0.29(+3.62%) |
Feb 17, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.27(+3.49%) | |
Feb 16, 2017 | 7.760 | 7.820 | 7.670 | 7.730 | 59,998 | -0.04(-0.51%) |
Feb 15, 2017 | 7.720 | 7.830 | 7.650 | 7.770 | 66,115 | +0.02(+0.26%) |
Feb 14, 2017 | 7.690 | 7.850 | 7.640 | 7.750 | 136,244 | +0.02(+0.26%) |
Feb 13, 2017 | 7.750 | 7.843 | 7.610 | 7.730 | 75,608 | -0.03(-0.39%) |
Feb 10, 2017 | 7.690 | 7.825 | 7.630 | 7.760 | 48,133 | +0.14(+1.84%) |
Feb 09, 2017 | 7.510 | 7.680 | 7.481 | 7.620 | 39,804 | +0.09(+1.20%) |
Feb 08, 2017 | 7.810 | 7.910 | 7.200 | 7.530 | 84,652 | -0.05(-0.66%) |
Feb 07, 2017 | 7.690 | 7.731 | 7.480 | 7.580 | 53,991 | -0.05(-0.66%) |
Feb 06, 2017 | 7.370 | 7.825 | 7.370 | 7.630 | 57,440 | +0.07(+0.93%) |
Feb 03, 2017 | 7.450 | 7.590 | 7.300 | 7.560 | 64,378 | +0.12(+1.61%) |
Feb 02, 2017 | 7.370 | 7.570 | 7.270 | 7.440 | 66,853 | +0.02(+0.27%) |