Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.040 | 9.310 | 9.030 | 9.080 | 4,775 | +0.02(+0.22%) |
Apr 27, 2017 | 9.090 | 9.150 | 9.030 | 9.060 | 8,630 | -0.03(-0.33%) |
Apr 26, 2017 | 9.500 | 9.530 | 9.090 | 9.090 | 20,218 | -0.36(-3.81%) |
Apr 25, 2017 | 9.410 | 9.500 | 9.300 | 9.450 | 27,814 | +0.07(+0.75%) |
Apr 24, 2017 | 9.340 | 9.410 | 9.320 | 9.380 | 18,331 | +0.04(+0.43%) |
Apr 21, 2017 | 9.100 | 9.485 | 9.050 | 9.340 | 67,908 | +0.18(+1.97%) |
Apr 20, 2017 | 8.950 | 9.190 | 8.950 | 9.160 | 40,565 | +0.27(+3.04%) |
Apr 19, 2017 | 8.800 | 8.960 | 8.670 | 8.890 | 24,865 | +0.12(+1.37%) |
Apr 18, 2017 | 8.760 | 8.810 | 8.730 | 8.770 | 8,974 | +0.02(+0.23%) |
Apr 17, 2017 | 8.770 | 8.910 | 8.700 | 8.750 | 25,077 | +0.02(+0.23%) |
Apr 13, 2017 | 8.600 | 8.840 | 8.600 | 8.730 | 9,357 | +0.07(+0.81%) |
Apr 12, 2017 | 8.550 | 8.780 | 8.550 | 8.660 | 23,908 | +0.13(+1.52%) |
Apr 11, 2017 | 8.510 | 8.740 | 8.500 | 8.530 | 61,352 | +0.02(+0.24%) |
Apr 10, 2017 | 8.500 | 8.610 | 8.490 | 8.510 | 50,866 | +0.01(+0.12%) |
Apr 07, 2017 | 8.550 | 8.620 | 8.490 | 8.500 | 65,679 | -0.03(-0.35%) |
Apr 06, 2017 | 8.600 | 8.600 | 8.510 | 8.530 | 37,305 | -0.02(-0.23%) |
Apr 05, 2017 | 8.800 | 8.950 | 8.550 | 8.550 | 30,363 | -0.18(-2.06%) |
Apr 04, 2017 | 8.850 | 8.850 | 8.500 | 8.730 | 65,979 | -0.08(-0.91%) |
Apr 03, 2017 | 8.760 | 8.850 | 8.690 | 8.810 | 54,083 | +0.12(+1.38%) |
Mar 31, 2017 | 8.790 | 8.880 | 8.660 | 8.690 | 6,527 | -0.10(-1.14%) |
Mar 30, 2017 | 8.760 | 8.900 | 8.540 | 8.790 | 45,107 | +0.25(+2.93%) |
Mar 29, 2017 | 8.430 | 8.650 | 8.420 | 8.540 | 69,773 | +0.12(+1.43%) |
Mar 28, 2017 | 8.430 | 8.510 | 8.400 | 8.420 | 28,426 | -0.07(-0.82%) |
Mar 27, 2017 | 8.510 | 8.600 | 8.450 | 8.490 | 53,623 | +0.01(+0.12%) |
Mar 24, 2017 | 8.580 | 8.580 | 8.400 | 8.480 | 80,963 | +0.00(+0.00%) |
Mar 23, 2017 | 8.500 | 8.640 | 8.400 | 8.480 | 87,243 | -0.07(-0.82%) |
Mar 22, 2017 | 8.540 | 8.570 | 8.335 | 8.550 | 29,010 | +0.04(+0.47%) |
Mar 21, 2017 | 8.540 | 8.840 | 8.500 | 8.510 | 25,362 | +0.01(+0.12%) |
Mar 20, 2017 | 8.630 | 8.760 | 8.500 | 8.500 | 10,286 | -0.13(-1.51%) |
Mar 17, 2017 | 9.000 | 9.000 | 8.630 | 8.630 | 11,713 | -0.30(-3.36%) |
Mar 16, 2017 | 8.470 | 8.990 | 8.470 | 8.930 | 35,406 | +0.37(+4.32%) |
Mar 15, 2017 | 8.140 | 8.590 | 8.140 | 8.560 | 32,270 | +0.41(+5.03%) |
Mar 14, 2017 | 8.250 | 8.330 | 8.130 | 8.150 | 62,167 | -0.13(-1.57%) |
Mar 13, 2017 | 8.000 | 8.300 | 8.000 | 8.280 | 39,861 | +0.21(+2.60%) |
Mar 10, 2017 | 8.250 | 8.517 | 8.010 | 8.070 | 69,873 | -0.21(-2.54%) |
Mar 09, 2017 | 8.250 | 8.430 | 8.250 | 8.280 | 14,600 | +0.03(+0.36%) |
Mar 08, 2017 | 8.350 | 8.630 | 8.250 | 8.250 | 16,208 | -0.10(-1.20%) |
Mar 07, 2017 | 8.400 | 8.690 | 8.350 | 8.350 | 18,178 | -0.06(-0.71%) |
Mar 06, 2017 | 8.600 | 8.740 | 8.400 | 8.410 | 38,094 | -0.24(-2.77%) |
Mar 03, 2017 | 8.650 | 8.950 | 8.650 | 8.650 | 10,994 | -0.05(-0.57%) |
Mar 02, 2017 | 8.750 | 8.900 | 8.575 | 8.700 | 29,321 | -0.08(-0.91%) |
Mar 01, 2017 | 8.880 | 9.000 | 8.750 | 8.780 | 25,026 | -0.07(-0.79%) |
Feb 28, 2017 | 8.930 | 8.950 | 8.850 | 8.850 | 15,300 | -0.11(-1.23%) |
Feb 27, 2017 | 9.110 | 9.240 | 8.850 | 8.960 | 26,088 | -0.15(-1.65%) |
Feb 24, 2017 | 9.080 | 9.240 | 8.990 | 9.110 | 32,223 | -0.06(-0.65%) |
Feb 23, 2017 | 9.160 | 9.300 | 8.695 | 9.170 | 66,215 | -0.20(-2.13%) |
Feb 22, 2017 | 7.750 | 9.800 | 7.750 | 9.370 | 152,387 | +1.15(+13.99%) |
Feb 21, 2017 | 8.450 | 8.540 | 7.950 | 8.220 | 69,697 | -0.28(-3.29%) |
Feb 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.18(-2.07%) | |
Feb 16, 2017 | 8.600 | 8.740 | 8.440 | 8.680 | 25,116 | +0.10(+1.17%) |
Feb 15, 2017 | 8.528 | 8.680 | 8.351 | 8.580 | 29,403 | -0.03(-0.35%) |
Feb 14, 2017 | 8.580 | 8.710 | 8.460 | 8.610 | 20,999 | +0.05(+0.58%) |
Feb 13, 2017 | 8.680 | 8.730 | 8.540 | 8.560 | 34,784 | -0.08(-0.93%) |
Feb 10, 2017 | 8.660 | 8.730 | 8.550 | 8.640 | 11,735 | -0.03(-0.35%) |
Feb 09, 2017 | 8.490 | 8.740 | 8.490 | 8.670 | 18,519 | +0.15(+1.76%) |
Feb 08, 2017 | 8.670 | 8.796 | 8.500 | 8.520 | 22,101 | -0.13(-1.50%) |
Feb 07, 2017 | 8.850 | 8.908 | 8.600 | 8.650 | 28,008 | -0.19(-2.15%) |
Feb 06, 2017 | 8.690 | 8.860 | 8.510 | 8.840 | 36,941 | +0.09(+1.03%) |
Feb 03, 2017 | 8.850 | 8.850 | 8.620 | 8.750 | 13,218 | -0.05(-0.57%) |
Feb 02, 2017 | 8.570 | 8.800 | 8.490 | 8.800 | 97,165 | +0.16(+1.85%) |