Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.660 | 8.660 | 8.400 | 8.520 | 87,672 | -0.01(-0.12%) |
Apr 27, 2017 | 8.460 | 8.550 | 8.360 | 8.530 | 87,672 | +0.06(+0.71%) |
Apr 26, 2017 | 8.490 | 8.640 | 8.430 | 8.470 | 103,374 | -0.03(-0.35%) |
Apr 25, 2017 | 8.480 | 8.540 | 8.460 | 8.500 | 77,274 | +0.08(+0.95%) |
Apr 24, 2017 | 8.390 | 8.430 | 8.300 | 8.420 | 85,152 | +0.08(+0.96%) |
Apr 21, 2017 | 8.290 | 8.370 | 8.250 | 8.340 | 135,068 | +0.08(+0.97%) |
Apr 20, 2017 | 8.250 | 8.340 | 8.200 | 8.260 | 96,373 | +0.05(+0.61%) |
Apr 19, 2017 | 8.340 | 8.340 | 8.110 | 8.210 | 545,427 | -0.09(-1.08%) |
Apr 18, 2017 | 8.430 | 8.440 | 8.280 | 8.300 | 117,436 | -0.16(-1.89%) |
Apr 17, 2017 | 8.550 | 8.590 | 8.378 | 8.460 | 176,871 | -0.10(-1.17%) |
Apr 13, 2017 | 8.590 | 8.660 | 8.510 | 8.560 | 80,982 | -0.02(-0.23%) |
Apr 12, 2017 | 8.680 | 8.825 | 8.550 | 8.580 | 135,351 | -0.07(-0.81%) |
Apr 11, 2017 | 8.550 | 8.650 | 8.550 | 8.650 | 72,210 | +0.10(+1.17%) |
Apr 10, 2017 | 8.670 | 8.750 | 8.550 | 8.550 | 119,863 | -0.11(-1.27%) |
Apr 07, 2017 | 8.690 | 8.750 | 8.620 | 8.660 | 82,714 | -0.03(-0.35%) |
Apr 06, 2017 | 8.710 | 8.760 | 8.550 | 8.690 | 140,478 | +0.04(+0.46%) |
Apr 05, 2017 | 8.930 | 8.930 | 8.650 | 8.650 | 182,499 | -0.21(-2.37%) |
Apr 04, 2017 | 8.990 | 8.990 | 8.760 | 8.860 | 147,524 | -0.12(-1.34%) |
Apr 03, 2017 | 9.070 | 9.100 | 8.950 | 8.980 | 211,126 | -0.07(-0.77%) |
Mar 31, 2017 | 9.140 | 9.150 | 9.030 | 9.050 | 103,198 | -0.05(-0.55%) |
Mar 30, 2017 | 9.110 | 9.165 | 9.000 | 9.100 | 303,561 | -0.05(-0.55%) |
Mar 29, 2017 | 9.200 | 9.380 | 9.100 | 9.150 | 273,586 | -0.06(-0.65%) |
Mar 28, 2017 | 9.120 | 9.235 | 9.000 | 9.210 | 277,968 | +0.12(+1.32%) |
Mar 27, 2017 | 9.150 | 9.270 | 9.080 | 9.090 | 155,304 | -0.16(-1.73%) |
Mar 24, 2017 | 9.260 | 9.350 | 9.150 | 9.250 | 165,974 | +0.00(+0.00%) |
Mar 23, 2017 | 9.320 | 9.390 | 9.200 | 9.250 | 182,620 | -0.05(-0.54%) |
Mar 22, 2017 | 9.550 | 9.550 | 9.270 | 9.300 | 176,139 | -0.21(-2.21%) |
Mar 21, 2017 | 9.700 | 9.750 | 9.470 | 9.510 | 165,846 | -0.08(-0.83%) |
Mar 20, 2017 | 9.700 | 9.735 | 9.450 | 9.590 | 292,817 | -0.30(-3.03%) |
Mar 17, 2017 | 9.850 | 10.44 | 9.820 | 9.890 | 246,498 | -0.04(-0.40%) |
Mar 16, 2017 | 9.730 | 9.960 | 9.660 | 9.930 | 116,196 | +0.25(+2.58%) |
Mar 15, 2017 | 9.590 | 9.810 | 9.480 | 9.680 | 251,944 | +0.12(+1.26%) |
Mar 14, 2017 | 9.600 | 9.690 | 9.500 | 9.560 | 84,128 | -0.08(-0.83%) |
Mar 13, 2017 | 9.380 | 9.720 | 9.380 | 9.640 | 148,543 | +0.25(+2.66%) |
Mar 10, 2017 | 9.570 | 9.570 | 9.360 | 9.390 | 191,514 | -0.09(-0.95%) |
Mar 09, 2017 | 9.610 | 9.690 | 9.450 | 9.480 | 157,664 | -0.14(-1.46%) |
Mar 08, 2017 | 9.750 | 9.860 | 9.580 | 9.620 | 169,667 | -0.13(-1.33%) |
Mar 07, 2017 | 9.520 | 9.850 | 9.490 | 9.750 | 196,888 | +0.22(+2.31%) |
Mar 06, 2017 | 9.700 | 9.700 | 9.450 | 9.530 | 146,937 | -0.16(-1.65%) |
Mar 03, 2017 | 9.770 | 9.790 | 9.620 | 9.690 | 149,539 | +0.02(+0.21%) |
Mar 02, 2017 | 9.620 | 9.780 | 9.610 | 9.670 | 108,548 | +0.09(+0.94%) |
Mar 01, 2017 | 9.760 | 9.800 | 9.550 | 9.580 | 190,245 | -0.13(-1.34%) |
Feb 28, 2017 | 9.850 | 9.975 | 9.700 | 9.710 | 111,297 | -0.18(-1.82%) |
Feb 27, 2017 | 9.780 | 9.940 | 9.720 | 9.890 | 149,839 | +0.14(+1.44%) |
Feb 24, 2017 | 9.780 | 9.800 | 9.710 | 9.750 | 70,037 | -0.06(-0.61%) |
Feb 23, 2017 | 9.840 | 9.870 | 9.700 | 9.810 | 110,461 | -0.03(-0.30%) |
Feb 22, 2017 | 9.800 | 9.910 | 9.630 | 9.840 | 128,291 | +0.00(+0.00%) |
Feb 21, 2017 | 9.760 | 9.940 | 9.760 | 9.840 | 98,845 | +0.09(+0.92%) |
Feb 17, 2017 | 9.750 | 9.750 | 9.750 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.720 | 9.750 | 9.620 | 9.680 | 32,235 | -0.06(-0.62%) |
Feb 15, 2017 | 9.710 | 9.750 | 9.590 | 9.740 | 73,087 | -0.02(-0.20%) |
Feb 14, 2017 | 9.800 | 9.860 | 9.600 | 9.760 | 140,920 | -0.02(-0.20%) |
Feb 13, 2017 | 9.750 | 9.780 | 9.630 | 9.780 | 56,735 | +0.12(+1.24%) |
Feb 10, 2017 | 9.480 | 9.755 | 9.450 | 9.660 | 121,703 | +0.17(+1.79%) |
Feb 09, 2017 | 9.540 | 9.600 | 9.460 | 9.490 | 45,368 | +0.01(+0.11%) |
Feb 08, 2017 | 9.440 | 9.570 | 9.340 | 9.480 | 37,917 | -0.02(-0.21%) |
Feb 07, 2017 | 9.660 | 9.660 | 9.430 | 9.500 | 47,508 | -0.24(-2.46%) |
Feb 06, 2017 | 9.620 | 9.810 | 9.600 | 9.740 | 51,285 | +0.13(+1.35%) |
Feb 03, 2017 | 9.290 | 9.610 | 9.250 | 9.610 | 70,581 | +0.35(+3.78%) |
Feb 02, 2017 | 9.200 | 9.350 | 9.150 | 9.260 | 37,094 | +0.02(+0.22%) |