Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.800 | 7.920 | 7.280 | 7.280 | 5,661 | -0.64(-8.08%) |
Apr 27, 2017 | 7.888 | 8.000 | 7.827 | 7.920 | 5,226 | -0.08(-1.00%) |
Apr 26, 2017 | 7.680 | 9.320 | 7.680 | 8.000 | 20,646 | +0.32(+4.17%) |
Apr 25, 2017 | 7.960 | 8.000 | 7.680 | 7.680 | 626 | -0.32(-4.00%) |
Apr 24, 2017 | 7.800 | 8.000 | 7.800 | 8.000 | 334 | +0.20(+2.56%) |
Apr 21, 2017 | 7.200 | 7.920 | 7.128 | 7.800 | 7,222 | +0.12(+1.51%) |
Apr 20, 2017 | 7.880 | 7.960 | 7.684 | 7.684 | 609 | -0.16(-1.99%) |
Apr 19, 2017 | 7.640 | 7.920 | 7.640 | 7.840 | 366 | +0.04(+0.51%) |
Apr 18, 2017 | 7.989 | 8.000 | 7.800 | 7.800 | 5,485 | -0.16(-2.01%) |
Apr 17, 2017 | 8.000 | 8.000 | 7.800 | 7.960 | 5,070 | +0.48(+6.42%) |
Apr 13, 2017 | 7.880 | 8.160 | 7.120 | 7.480 | 6,377 | -0.36(-4.59%) |
Apr 12, 2017 | 8.000 | 8.120 | 7.760 | 7.840 | 4,376 | -0.44(-5.31%) |
Apr 11, 2017 | 8.160 | 8.320 | 7.680 | 8.280 | 2,818 | +0.28(+3.50%) |
Apr 10, 2017 | 7.960 | 8.160 | 7.480 | 8.000 | 6,522 | +0.20(+2.56%) |
Apr 07, 2017 | 8.000 | 8.000 | 7.240 | 7.800 | 4,234 | +0.00(+0.00%) |
Apr 06, 2017 | 8.120 | 8.200 | 7.800 | 7.800 | 1,346 | -0.32(-3.94%) |
Apr 05, 2017 | 8.280 | 8.280 | 8.120 | 8.120 | 1,244 | -0.52(-6.02%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.640 | 8.640 | 52 | -0.06(-0.68%) |
Apr 03, 2017 | 8.640 | 8.800 | 8.330 | 8.699 | 343 | -0.40(-4.37%) |
Mar 31, 2017 | 8.680 | 9.096 | 8.200 | 9.096 | 903 | +0.26(+2.90%) |
Mar 30, 2017 | 8.960 | 9.000 | 8.400 | 8.840 | 5,532 | +0.10(+1.16%) |
Mar 29, 2017 | 7.960 | 8.844 | 7.960 | 8.739 | 7,757 | +0.86(+10.90%) |
Mar 28, 2017 | 8.402 | 8.402 | 7.680 | 7.880 | 9,779 | -0.72(-8.37%) |
Mar 27, 2017 | 8.600 | 8.800 | 8.440 | 8.600 | 1,517 | -0.12(-1.38%) |
Mar 24, 2017 | 8.840 | 8.840 | 8.640 | 8.720 | 4,369 | -0.08(-0.91%) |
Mar 23, 2017 | 9.000 | 9.000 | 8.720 | 8.800 | 7,105 | -0.08(-0.90%) |
Mar 22, 2017 | 8.920 | 9.160 | 8.880 | 8.880 | 5,129 | -0.20(-2.20%) |
Mar 21, 2017 | 9.320 | 9.520 | 9.080 | 9.080 | 3,877 | -0.32(-3.40%) |
Mar 20, 2017 | 9.215 | 9.600 | 8.880 | 9.400 | 6,764 | +0.16(+1.73%) |
Mar 17, 2017 | 9.240 | 9.240 | 9.240 | 9.240 | 56 | +0.12(+1.32%) |
Mar 16, 2017 | 9.045 | 9.200 | 9.000 | 9.120 | 2,449 | +0.12(+1.33%) |
Mar 15, 2017 | 9.360 | 9.360 | 9.000 | 9.000 | 86 | -0.11(-1.23%) |
Mar 14, 2017 | 8.960 | 9.112 | 8.960 | 9.112 | 76 | +0.31(+3.55%) |
Mar 13, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 68 | -0.40(-4.34%) |
Mar 10, 2017 | 8.720 | 9.200 | 8.480 | 9.200 | 1,634 | +0.24(+2.67%) |
Mar 09, 2017 | 8.960 | 8.960 | 8.960 | 8.960 | 25 | -0.04(-0.44%) |
Mar 08, 2017 | 8.960 | 9.200 | 8.960 | 9.000 | 3,389 | +0.04(+0.45%) |
Mar 07, 2017 | 8.960 | 9.114 | 8.960 | 8.960 | 1,866 | -0.20(-2.18%) |
Mar 06, 2017 | 9.140 | 9.160 | 9.140 | 9.160 | 165 | +0.20(+2.23%) |
Mar 03, 2017 | 9.080 | 9.080 | 8.960 | 8.960 | 94 | +0.12(+1.36%) |
Mar 02, 2017 | 9.003 | 9.160 | 8.840 | 8.840 | 4,639 | -0.32(-3.49%) |
Mar 01, 2017 | 9.200 | 9.680 | 8.760 | 9.160 | 9,474 | -0.04(-0.44%) |
Feb 28, 2017 | 9.400 | 9.400 | 9.200 | 9.200 | 1,434 | -0.80(-8.00%) |
Feb 27, 2017 | 9.160 | 10.00 | 9.160 | 10.00 | 3,741 | +0.44(+4.60%) |
Feb 24, 2017 | 9.320 | 9.320 | 9.000 | 9.560 | 2,172 | -0.11(-1.18%) |
Feb 23, 2017 | 9.810 | 9.810 | 9.674 | 9.674 | 168 | -0.25(-2.48%) |
Feb 22, 2017 | 9.738 | 9.920 | 9.738 | 9.920 | 264 | -0.32(-3.12%) |
Feb 21, 2017 | 9.800 | 10.24 | 9.800 | 10.24 | 253 | -0.16(-1.54%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.24(-2.26%) | |
Feb 16, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 44 | +0.48(+4.72%) |
Feb 15, 2017 | 10.08 | 10.16 | 9.254 | 10.16 | 325 | +0.17(+1.70%) |
Feb 14, 2017 | 10.20 | 10.40 | 9.665 | 9.990 | 5,326 | -0.01(-0.10%) |
Feb 13, 2017 | 9.360 | 10.04 | 8.960 | 10.00 | 4,181 | +0.80(+8.70%) |
Feb 10, 2017 | 9.560 | 9.680 | 8.918 | 9.200 | 3,988 | -0.10(-1.08%) |
Feb 09, 2017 | 9.080 | 9.338 | 8.760 | 9.301 | 4,482 | -0.38(-3.92%) |
Feb 07, 2017 | 9.680 | 9.680 | 9.680 | 54 | -0.48(-4.72%) | |
Feb 06, 2017 | 9.680 | 10.16 | 9.640 | 10.16 | 100 | +0.20(+2.01%) |
Feb 03, 2017 | 10.79 | 10.79 | 9.920 | 9.960 | 318 | -0.76(-7.09%) |
Feb 02, 2017 | 10.84 | 10.84 | 10.72 | 10.72 | 53 | +0.52(+5.10%) |