Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.297 | 9.351 | 9.189 | 9.243 | 27,358 | -0.11(-1.16%) |
Apr 27, 2017 | 9.459 | 9.629 | 9.351 | 9.351 | 28,744 | -0.17(-1.79%) |
Apr 26, 2017 | 9.173 | 9.606 | 9.011 | 9.521 | 32,422 | +0.35(+3.79%) |
Apr 25, 2017 | 9.374 | 9.653 | 9.119 | 9.173 | 41,511 | -0.12(-1.25%) |
Apr 24, 2017 | 9.428 | 9.622 | 9.220 | 9.289 | 39,133 | +0.09(+1.01%) |
Apr 21, 2017 | 9.119 | 9.444 | 9.011 | 9.197 | 42,034 | +0.27(+3.03%) |
Apr 20, 2017 | 8.775 | 9.807 | 8.632 | 8.926 | 41,058 | +0.26(+2.94%) |
Apr 19, 2017 | 8.625 | 8.741 | 8.540 | 8.671 | 22,751 | +0.12(+1.45%) |
Apr 18, 2017 | 8.231 | 8.563 | 8.231 | 8.547 | 15,232 | +0.26(+3.08%) |
Apr 17, 2017 | 8.130 | 8.316 | 8.107 | 8.292 | 8,987 | +0.23(+2.88%) |
Apr 13, 2017 | 8.516 | 8.516 | 8.014 | 8.060 | 13,402 | -0.23(-2.80%) |
Apr 12, 2017 | 8.493 | 8.493 | 8.176 | 8.292 | 16,148 | -0.19(-2.28%) |
Apr 11, 2017 | 8.370 | 8.493 | 8.316 | 8.486 | 18,521 | +0.09(+1.10%) |
Apr 10, 2017 | 8.532 | 8.625 | 8.316 | 8.393 | 14,443 | -0.14(-1.63%) |
Apr 07, 2017 | 8.486 | 8.632 | 8.447 | 8.532 | 31,773 | +0.02(+0.18%) |
Apr 06, 2017 | 8.200 | 8.640 | 7.929 | 8.516 | 75,051 | +0.28(+3.38%) |
Apr 05, 2017 | 8.702 | 8.702 | 8.192 | 8.238 | 40,599 | -0.36(-4.22%) |
Apr 04, 2017 | 8.849 | 8.849 | 8.424 | 8.601 | 43,178 | -0.28(-3.13%) |
Apr 03, 2017 | 8.385 | 9.065 | 8.269 | 8.880 | 190,140 | +0.48(+5.70%) |
Mar 31, 2017 | 8.516 | 8.671 | 8.377 | 8.401 | 25,152 | -0.04(-0.46%) |
Mar 30, 2017 | 8.323 | 8.462 | 8.269 | 8.439 | 21,398 | +0.14(+1.68%) |
Mar 29, 2017 | 8.424 | 8.517 | 8.277 | 8.300 | 11,318 | -0.15(-1.83%) |
Mar 28, 2017 | 8.439 | 8.609 | 8.331 | 8.455 | 28,067 | +0.02(+0.27%) |
Mar 27, 2017 | 8.238 | 8.501 | 8.238 | 8.431 | 20,837 | +0.12(+1.39%) |
Mar 24, 2017 | 8.362 | 8.478 | 8.300 | 8.316 | 19,058 | -0.02(-0.19%) |
Mar 23, 2017 | 8.122 | 8.393 | 8.107 | 8.331 | 20,178 | +0.23(+2.86%) |
Mar 22, 2017 | 8.277 | 8.416 | 8.030 | 8.099 | 28,892 | -0.20(-2.42%) |
Mar 21, 2017 | 8.431 | 8.486 | 8.176 | 8.300 | 54,352 | -0.10(-1.20%) |
Mar 20, 2017 | 8.887 | 8.887 | 8.316 | 8.401 | 38,727 | -0.52(-5.81%) |
Mar 17, 2017 | 8.802 | 8.996 | 8.656 | 8.918 | 167,758 | +0.07(+0.79%) |
Mar 16, 2017 | 8.563 | 8.887 | 8.563 | 8.849 | 44,676 | +0.29(+3.34%) |
Mar 15, 2017 | 8.308 | 8.617 | 8.308 | 8.563 | 47,612 | +0.32(+3.84%) |
Mar 14, 2017 | 7.975 | 8.292 | 7.975 | 8.246 | 47,462 | +0.22(+2.69%) |
Mar 13, 2017 | 7.728 | 8.076 | 7.728 | 8.030 | 39,371 | +0.29(+3.69%) |
Mar 10, 2017 | 7.821 | 7.821 | 7.635 | 7.744 | 41,562 | +0.00(+0.00%) |
Mar 09, 2017 | 7.875 | 7.921 | 7.736 | 7.744 | 35,750 | -0.15(-1.86%) |
Mar 08, 2017 | 8.060 | 8.060 | 7.883 | 7.890 | 21,310 | -0.13(-1.64%) |
Mar 07, 2017 | 7.906 | 8.076 | 7.906 | 8.022 | 44,954 | -0.05(-0.67%) |
Mar 06, 2017 | 8.285 | 8.288 | 7.995 | 8.076 | 68,177 | -0.25(-2.97%) |
Mar 03, 2017 | 8.339 | 8.377 | 8.207 | 8.323 | 36,445 | +0.02(+0.19%) |
Mar 02, 2017 | 8.509 | 8.509 | 8.269 | 8.308 | 28,141 | -0.16(-1.92%) |
Mar 01, 2017 | 8.200 | 8.509 | 8.184 | 8.470 | 36,280 | +0.26(+3.20%) |
Feb 28, 2017 | 8.354 | 8.385 | 8.176 | 8.207 | 39,023 | -0.18(-2.12%) |
Feb 27, 2017 | 8.401 | 8.447 | 8.346 | 8.385 | 20,590 | -0.02(-0.28%) |
Feb 24, 2017 | 8.339 | 8.509 | 8.339 | 8.408 | 20,976 | +0.02(+0.18%) |
Feb 23, 2017 | 8.447 | 8.486 | 8.206 | 8.393 | 32,192 | -0.02(-0.28%) |
Feb 22, 2017 | 8.254 | 8.439 | 8.246 | 8.416 | 33,094 | +0.17(+2.06%) |
Feb 21, 2017 | 8.331 | 8.331 | 8.192 | 8.246 | 37,272 | -0.04(-0.47%) |
Feb 17, 2017 | 8.285 | 8.285 | 8.285 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 8.146 | 8.323 | 8.146 | 8.277 | 42,141 | +0.09(+1.13%) |
Feb 15, 2017 | 8.146 | 8.207 | 7.975 | 8.184 | 46,294 | -0.02(-0.19%) |
Feb 14, 2017 | 8.524 | 8.524 | 8.169 | 8.200 | 41,334 | -0.31(-3.63%) |
Feb 13, 2017 | 8.377 | 8.625 | 8.323 | 8.509 | 43,909 | +0.15(+1.85%) |
Feb 10, 2017 | 8.339 | 8.377 | 8.161 | 8.354 | 31,333 | +0.03(+0.37%) |
Feb 09, 2017 | 8.285 | 8.401 | 8.014 | 8.323 | 40,005 | +0.04(+0.47%) |
Feb 08, 2017 | 8.285 | 8.292 | 8.079 | 8.285 | 27,283 | +0.02(+0.19%) |
Feb 07, 2017 | 8.346 | 8.407 | 8.208 | 8.269 | 17,384 | -0.07(-0.83%) |
Feb 06, 2017 | 8.384 | 8.446 | 8.223 | 8.338 | 53,292 | -0.09(-1.09%) |
Feb 03, 2017 | 8.254 | 8.430 | 8.185 | 8.430 | 31,294 | +0.18(+2.14%) |
Feb 02, 2017 | 8.538 | 8.599 | 8.223 | 8.254 | 39,910 | -0.26(-3.07%) |