Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.424 | 9.214 | 8.380 | 9.126 | 449,828 | +0.70(+8.33%) |
Apr 27, 2017 | 8.600 | 8.775 | 8.249 | 8.424 | 949,206 | +0.61(+7.87%) |
Apr 26, 2017 | 7.678 | 7.927 | 7.613 | 7.810 | 292,243 | +0.22(+2.89%) |
Apr 25, 2017 | 7.854 | 7.942 | 7.547 | 7.591 | 121,300 | -0.22(-2.81%) |
Apr 24, 2017 | 7.986 | 7.986 | 7.766 | 7.810 | 184,664 | -0.18(-2.20%) |
Apr 21, 2017 | 7.766 | 7.986 | 7.722 | 7.986 | 125,219 | +0.09(+1.11%) |
Apr 20, 2017 | 7.635 | 7.898 | 7.635 | 7.898 | 112,401 | +0.31(+4.05%) |
Apr 19, 2017 | 7.327 | 7.678 | 7.327 | 7.591 | 125,299 | +0.31(+4.22%) |
Apr 18, 2017 | 7.503 | 7.503 | 7.240 | 7.284 | 162,855 | -0.26(-3.49%) |
Apr 17, 2017 | 7.371 | 7.591 | 7.284 | 7.547 | 161,103 | +0.26(+3.61%) |
Apr 13, 2017 | 7.678 | 7.678 | 7.284 | 7.284 | 314,514 | -0.35(-4.60%) |
Apr 12, 2017 | 7.898 | 7.898 | 7.619 | 7.635 | 85,961 | -0.26(-3.33%) |
Apr 11, 2017 | 7.942 | 7.942 | 7.810 | 7.898 | 101,426 | -0.04(-0.55%) |
Apr 10, 2017 | 7.722 | 8.051 | 7.678 | 7.942 | 297,322 | +0.22(+2.84%) |
Apr 07, 2017 | 7.591 | 7.722 | 7.547 | 7.722 | 128,055 | +0.18(+2.33%) |
Apr 06, 2017 | 7.459 | 7.635 | 7.415 | 7.547 | 146,698 | +0.09(+1.18%) |
Apr 05, 2017 | 7.591 | 7.678 | 7.371 | 7.459 | 146,526 | -0.09(-1.16%) |
Apr 04, 2017 | 7.547 | 7.591 | 7.459 | 7.547 | 110,213 | +0.00(+0.00%) |
Apr 03, 2017 | 7.722 | 7.722 | 7.459 | 7.547 | 141,886 | -0.22(-2.82%) |
Mar 31, 2017 | 7.678 | 7.810 | 7.678 | 7.766 | 109,551 | +0.04(+0.57%) |
Mar 30, 2017 | 7.635 | 7.766 | 7.503 | 7.722 | 115,825 | +0.09(+1.15%) |
Mar 29, 2017 | 7.459 | 7.766 | 7.459 | 7.635 | 258,136 | +0.13(+1.75%) |
Mar 28, 2017 | 7.284 | 7.591 | 7.284 | 7.503 | 113,683 | +0.18(+2.40%) |
Mar 27, 2017 | 7.371 | 7.503 | 7.327 | 7.327 | 151,614 | -0.18(-2.34%) |
Mar 24, 2017 | 7.503 | 7.635 | 7.415 | 7.503 | 104,351 | -0.04(-0.58%) |
Mar 23, 2017 | 7.547 | 7.635 | 7.415 | 7.547 | 108,002 | +0.04(+0.58%) |
Mar 22, 2017 | 7.459 | 7.503 | 7.327 | 7.503 | 151,646 | +0.00(+0.00%) |
Mar 21, 2017 | 7.547 | 7.547 | 7.327 | 7.503 | 102,387 | -0.04(-0.58%) |
Mar 20, 2017 | 7.591 | 7.722 | 7.349 | 7.547 | 175,836 | -0.09(-1.15%) |
Mar 17, 2017 | 7.810 | 7.854 | 7.591 | 7.635 | 226,735 | -0.09(-1.14%) |
Mar 16, 2017 | 7.810 | 7.854 | 7.678 | 7.722 | 65,161 | -0.09(-1.12%) |
Mar 15, 2017 | 7.810 | 7.898 | 7.678 | 7.810 | 79,985 | +0.04(+0.56%) |
Mar 14, 2017 | 7.678 | 7.942 | 7.591 | 7.766 | 111,788 | +0.09(+1.14%) |
Mar 13, 2017 | 7.503 | 7.744 | 7.503 | 7.678 | 111,773 | +0.18(+2.34%) |
Mar 10, 2017 | 7.503 | 7.547 | 7.415 | 7.503 | 186,542 | +0.04(+0.59%) |
Mar 09, 2017 | 7.678 | 7.722 | 7.459 | 7.459 | 79,063 | -0.18(-2.30%) |
Mar 08, 2017 | 7.678 | 7.839 | 7.591 | 7.635 | 221,846 | +0.13(+1.75%) |
Mar 07, 2017 | 7.766 | 7.766 | 7.481 | 7.503 | 184,149 | -0.26(-3.39%) |
Mar 06, 2017 | 7.898 | 7.898 | 7.678 | 7.766 | 78,699 | -0.04(-0.56%) |
Mar 03, 2017 | 7.942 | 8.073 | 7.678 | 7.810 | 158,337 | -0.18(-2.31%) |
Mar 02, 2017 | 7.766 | 8.029 | 7.722 | 7.994 | 218,552 | +0.18(+2.36%) |
Mar 01, 2017 | 8.029 | 8.029 | 7.639 | 7.810 | 344,411 | -0.13(-1.66%) |
Feb 28, 2017 | 8.117 | 8.161 | 7.854 | 7.942 | 195,950 | -0.18(-2.16%) |
Feb 27, 2017 | 8.731 | 8.907 | 7.942 | 8.117 | 470,603 | -0.75(-8.42%) |
Feb 24, 2017 | 7.327 | 8.951 | 7.284 | 8.863 | 1,345,722 | +1.58(+21.69%) |
Feb 23, 2017 | 7.415 | 7.547 | 7.240 | 7.284 | 345,568 | -0.13(-1.78%) |
Feb 22, 2017 | 7.942 | 7.942 | 7.371 | 7.415 | 398,550 | -0.48(-6.11%) |
Feb 21, 2017 | 8.688 | 8.819 | 7.810 | 7.898 | 432,402 | -0.88(-10.00%) |
Feb 17, 2017 | 8.775 | 8.775 | 8.775 | 0 | +0.57(+6.95%) | |
Feb 16, 2017 | 7.678 | 8.205 | 7.064 | 8.205 | 2,692,244 | -2.24(-21.43%) |
Feb 15, 2017 | 10.27 | 10.49 | 10.27 | 10.44 | 390,511 | +0.09(+0.85%) |
Feb 14, 2017 | 10.22 | 10.40 | 9.960 | 10.35 | 195,827 | +0.48(+4.89%) |
Feb 13, 2017 | 10.57 | 10.57 | 9.741 | 9.872 | 158,316 | -0.57(-5.46%) |
Feb 10, 2017 | 10.35 | 10.49 | 10.27 | 10.44 | 66,723 | +0.26(+2.59%) |
Feb 09, 2017 | 9.960 | 10.44 | 9.960 | 10.18 | 156,078 | +0.26(+2.66%) |
Feb 08, 2017 | 9.828 | 10.14 | 9.521 | 9.916 | 100,667 | +0.22(+2.26%) |
Feb 07, 2017 | 10.00 | 10.05 | 9.565 | 9.697 | 140,186 | -0.31(-3.07%) |
Feb 06, 2017 | 10.31 | 10.35 | 9.960 | 10.00 | 38,667 | -0.31(-2.98%) |
Feb 03, 2017 | 10.57 | 10.57 | 10.22 | 10.31 | 75,075 | -0.18(-1.67%) |
Feb 02, 2017 | 10.49 | 10.53 | 10.16 | 10.49 | 92,201 | +0.09(+0.84%) |