Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.714 | 7.879 | 7.644 | 7.785 | 1,863,896 | +0.18(+2.38%) |
Apr 27, 2017 | 7.542 | 7.754 | 7.345 | 7.604 | 3,336,788 | +0.06(+0.83%) |
Apr 26, 2017 | 7.644 | 7.777 | 7.534 | 7.542 | 1,740,070 | -0.16(-2.14%) |
Apr 25, 2017 | 7.730 | 7.746 | 7.612 | 7.706 | 1,511,352 | -0.05(-0.61%) |
Apr 24, 2017 | 7.957 | 7.965 | 7.746 | 7.753 | 964,957 | -0.15(-1.88%) |
Apr 21, 2017 | 7.863 | 7.934 | 7.746 | 7.902 | 883,299 | -0.02(-0.20%) |
Apr 20, 2017 | 7.988 | 8.122 | 7.871 | 7.918 | 1,392,928 | -0.06(-0.79%) |
Apr 19, 2017 | 8.200 | 8.262 | 7.957 | 7.981 | 1,689,233 | -0.23(-2.86%) |
Apr 18, 2017 | 8.317 | 8.462 | 8.192 | 8.216 | 1,541,477 | -0.18(-2.15%) |
Apr 17, 2017 | 8.380 | 8.537 | 8.333 | 8.396 | 609,802 | +0.02(+0.19%) |
Apr 13, 2017 | 8.662 | 8.670 | 8.349 | 8.380 | 892,859 | -0.24(-2.82%) |
Apr 12, 2017 | 8.740 | 8.928 | 8.591 | 8.623 | 921,261 | -0.13(-1.43%) |
Apr 11, 2017 | 8.787 | 8.795 | 8.584 | 8.748 | 778,056 | -0.05(-0.62%) |
Apr 10, 2017 | 8.498 | 8.811 | 8.427 | 8.803 | 1,747,753 | +0.45(+5.34%) |
Apr 07, 2017 | 8.584 | 8.584 | 8.317 | 8.357 | 1,112,137 | -0.17(-2.02%) |
Apr 06, 2017 | 8.451 | 8.615 | 8.440 | 8.529 | 840,149 | +0.17(+2.06%) |
Apr 05, 2017 | 8.513 | 8.717 | 8.357 | 8.357 | 1,177,598 | -0.06(-0.74%) |
Apr 04, 2017 | 8.380 | 8.443 | 8.286 | 8.419 | 1,027,852 | +0.05(+0.56%) |
Apr 03, 2017 | 8.474 | 8.529 | 8.216 | 8.372 | 1,581,586 | -0.10(-1.20%) |
Mar 31, 2017 | 8.513 | 8.631 | 8.419 | 8.474 | 1,273,763 | -0.04(-0.46%) |
Mar 30, 2017 | 8.936 | 8.943 | 8.505 | 8.513 | 1,349,710 | -0.35(-3.98%) |
Mar 29, 2017 | 8.678 | 8.967 | 8.584 | 8.866 | 1,699,174 | +0.22(+2.54%) |
Mar 28, 2017 | 8.357 | 8.678 | 8.357 | 8.646 | 1,100,722 | +0.27(+3.26%) |
Mar 27, 2017 | 8.264 | 8.373 | 8.209 | 8.373 | 882,236 | -0.06(-0.74%) |
Mar 24, 2017 | 8.443 | 8.553 | 8.350 | 8.435 | 764,133 | +0.03(+0.37%) |
Mar 23, 2017 | 8.225 | 8.517 | 8.201 | 8.404 | 764,963 | +0.15(+1.80%) |
Mar 22, 2017 | 8.162 | 8.295 | 8.107 | 8.256 | 1,170,365 | -0.01(-0.09%) |
Mar 21, 2017 | 8.404 | 8.474 | 8.201 | 8.264 | 1,057,696 | -0.09(-1.03%) |
Mar 20, 2017 | 8.318 | 8.373 | 8.217 | 8.350 | 968,896 | -0.04(-0.47%) |
Mar 17, 2017 | 8.592 | 8.678 | 8.318 | 8.389 | 1,144,010 | -0.17(-2.01%) |
Mar 16, 2017 | 8.748 | 8.810 | 8.529 | 8.560 | 903,064 | -0.14(-1.62%) |
Mar 15, 2017 | 8.350 | 8.763 | 8.303 | 8.701 | 1,320,913 | +0.45(+5.39%) |
Mar 14, 2017 | 8.264 | 8.318 | 8.107 | 8.256 | 1,244,193 | -0.18(-2.13%) |
Mar 13, 2017 | 8.264 | 8.467 | 8.205 | 8.435 | 1,073,387 | +0.14(+1.69%) |
Mar 10, 2017 | 8.303 | 8.357 | 8.178 | 8.295 | 1,315,340 | +0.06(+0.76%) |
Mar 09, 2017 | 8.318 | 8.435 | 7.990 | 8.232 | 1,980,467 | -0.12(-1.50%) |
Mar 08, 2017 | 8.763 | 8.795 | 8.342 | 8.357 | 1,384,325 | -0.48(-5.48%) |
Mar 07, 2017 | 8.865 | 8.881 | 8.732 | 8.842 | 737,235 | +0.01(+0.09%) |
Mar 06, 2017 | 8.748 | 8.849 | 8.685 | 8.834 | 809,531 | +0.05(+0.53%) |
Mar 03, 2017 | 8.709 | 8.814 | 8.685 | 8.787 | 683,295 | +0.11(+1.26%) |
Mar 02, 2017 | 8.795 | 8.849 | 8.678 | 8.678 | 899,461 | -0.23(-2.63%) |
Mar 01, 2017 | 8.724 | 8.912 | 8.662 | 8.912 | 1,364,851 | +0.31(+3.63%) |
Feb 28, 2017 | 8.787 | 8.834 | 8.584 | 8.599 | 1,425,481 | -0.33(-3.67%) |
Feb 27, 2017 | 8.904 | 8.990 | 8.818 | 8.927 | 1,649,462 | -0.02(-0.17%) |
Feb 24, 2017 | 9.201 | 9.287 | 8.916 | 8.943 | 1,419,864 | -0.39(-4.18%) |
Feb 23, 2017 | 9.575 | 9.684 | 9.077 | 9.334 | 3,834,607 | +0.09(+1.01%) |
Feb 22, 2017 | 9.591 | 9.622 | 9.069 | 9.240 | 1,799,358 | -0.43(-4.43%) |
Feb 21, 2017 | 9.840 | 9.863 | 9.521 | 9.669 | 2,480,075 | +0.00(+0.00%) |
Feb 17, 2017 | 9.669 | 9.669 | 9.669 | 0 | +0.69(+7.73%) | |
Feb 16, 2017 | 9.030 | 9.100 | 8.936 | 8.975 | 933,991 | -0.04(-0.43%) |
Feb 15, 2017 | 8.960 | 9.041 | 8.905 | 9.014 | 1,015,304 | +0.01(+0.09%) |
Feb 14, 2017 | 9.022 | 9.061 | 8.866 | 9.006 | 1,459,086 | +0.05(+0.52%) |
Feb 13, 2017 | 8.944 | 9.006 | 8.851 | 8.960 | 941,369 | -0.03(-0.35%) |
Feb 10, 2017 | 8.749 | 8.999 | 8.726 | 8.991 | 1,544,002 | +0.40(+4.62%) |
Feb 09, 2017 | 8.664 | 8.757 | 8.500 | 8.593 | 1,897,657 | +0.04(+0.46%) |
Feb 08, 2017 | 8.453 | 8.617 | 8.282 | 8.555 | 2,001,840 | +0.03(+0.37%) |
Feb 07, 2017 | 8.290 | 8.528 | 8.165 | 8.523 | 1,814,230 | +0.16(+1.96%) |
Feb 06, 2017 | 8.835 | 8.851 | 8.360 | 8.360 | 1,972,045 | -0.48(-5.38%) |
Feb 03, 2017 | 8.936 | 8.952 | 8.780 | 8.835 | 1,484,594 | -0.09(-1.05%) |
Feb 02, 2017 | 9.022 | 9.086 | 8.819 | 8.928 | 2,011,312 | -0.07(-0.78%) |