Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.340 | 8.423 | 8.340 | 8.396 | 57,700 | +0.03(+0.33%) |
Apr 27, 2017 | 8.368 | 8.451 | 8.340 | 8.368 | 149,131 | +0.03(+0.33%) |
Apr 26, 2017 | 8.312 | 8.396 | 8.312 | 8.340 | 95,186 | -0.03(-0.33%) |
Apr 25, 2017 | 8.396 | 8.661 | 8.256 | 8.368 | 87,596 | +0.06(+0.67%) |
Apr 24, 2017 | 8.284 | 8.368 | 8.284 | 8.312 | 53,246 | +0.08(+1.02%) |
Apr 21, 2017 | 8.228 | 8.368 | 8.200 | 8.228 | 43,707 | -0.03(-0.34%) |
Apr 20, 2017 | 8.256 | 8.312 | 8.172 | 8.256 | 44,282 | +0.06(+0.68%) |
Apr 19, 2017 | 8.284 | 8.312 | 8.200 | 8.200 | 32,819 | -0.14(-1.67%) |
Apr 18, 2017 | 8.368 | 8.382 | 8.256 | 8.340 | 55,752 | -0.03(-0.33%) |
Apr 17, 2017 | 8.312 | 8.368 | 8.228 | 8.368 | 28,210 | +0.06(+0.67%) |
Apr 13, 2017 | 8.368 | 8.396 | 8.284 | 8.312 | 33,641 | -0.06(-0.67%) |
Apr 12, 2017 | 8.368 | 8.437 | 8.200 | 8.368 | 56,585 | +0.00(+0.00%) |
Apr 11, 2017 | 8.368 | 8.368 | 8.312 | 8.368 | 45,080 | +0.03(+0.33%) |
Apr 10, 2017 | 8.312 | 8.396 | 8.256 | 8.340 | 83,914 | +0.08(+1.01%) |
Apr 07, 2017 | 8.228 | 8.312 | 8.089 | 8.256 | 28,909 | +0.11(+1.37%) |
Apr 06, 2017 | 8.200 | 8.284 | 8.005 | 8.145 | 43,510 | +0.00(+0.00%) |
Apr 05, 2017 | 8.368 | 8.479 | 8.145 | 8.145 | 91,410 | -0.22(-2.67%) |
Apr 04, 2017 | 8.340 | 8.479 | 8.256 | 8.368 | 48,298 | +0.06(+0.67%) |
Apr 03, 2017 | 8.312 | 8.368 | 8.312 | 8.312 | 40,475 | -0.06(-0.67%) |
Mar 31, 2017 | 8.368 | 8.423 | 8.340 | 8.368 | 57,399 | +0.03(+0.33%) |
Mar 30, 2017 | 8.200 | 8.340 | 8.172 | 8.340 | 48,974 | +0.17(+2.05%) |
Mar 29, 2017 | 8.368 | 8.470 | 8.125 | 8.172 | 116,607 | -0.25(-2.98%) |
Mar 28, 2017 | 8.200 | 8.674 | 8.200 | 8.423 | 95,704 | +0.17(+2.03%) |
Mar 27, 2017 | 8.061 | 8.340 | 8.019 | 8.256 | 112,000 | +0.06(+0.68%) |
Mar 24, 2017 | 8.200 | 8.535 | 8.089 | 8.200 | 27,247 | -0.06(-0.68%) |
Mar 23, 2017 | 8.033 | 8.354 | 8.033 | 8.256 | 23,795 | +0.17(+2.07%) |
Mar 22, 2017 | 8.089 | 8.172 | 7.894 | 8.089 | 25,856 | +0.03(+0.35%) |
Mar 21, 2017 | 8.423 | 8.758 | 8.061 | 8.061 | 48,106 | -0.31(-3.67%) |
Mar 20, 2017 | 8.423 | 8.674 | 8.284 | 8.368 | 55,300 | +0.08(+1.01%) |
Mar 17, 2017 | 8.228 | 8.451 | 8.200 | 8.284 | 168,231 | -0.06(-0.67%) |
Mar 16, 2017 | 8.507 | 8.535 | 8.228 | 8.340 | 42,210 | -0.14(-1.64%) |
Mar 15, 2017 | 8.284 | 8.535 | 8.284 | 8.479 | 47,984 | +0.24(+2.88%) |
Mar 14, 2017 | 8.089 | 8.674 | 8.061 | 8.242 | 54,780 | +0.15(+1.90%) |
Mar 13, 2017 | 8.786 | 8.786 | 8.005 | 8.089 | 136,403 | -0.25(-3.01%) |
Mar 10, 2017 | 8.814 | 8.814 | 8.061 | 8.340 | 48,755 | +0.45(+5.65%) |
Mar 09, 2017 | 7.977 | 8.061 | 7.810 | 7.894 | 46,729 | -0.08(-1.05%) |
Mar 08, 2017 | 7.894 | 8.089 | 7.810 | 7.977 | 33,007 | +0.08(+1.06%) |
Mar 07, 2017 | 7.810 | 7.977 | 7.810 | 7.894 | 40,733 | -0.03(-0.35%) |
Mar 06, 2017 | 8.172 | 8.172 | 7.921 | 7.921 | 20,423 | -0.36(-4.38%) |
Mar 03, 2017 | 8.242 | 8.507 | 8.033 | 8.284 | 52,430 | -0.33(-3.88%) |
Mar 02, 2017 | 8.786 | 8.786 | 8.242 | 8.619 | 29,927 | +0.06(+0.72%) |
Mar 01, 2017 | 8.612 | 8.667 | 8.187 | 8.557 | 33,554 | +0.11(+1.30%) |
Feb 28, 2017 | 8.585 | 8.640 | 8.365 | 8.448 | 48,973 | -0.05(-0.65%) |
Feb 27, 2017 | 8.859 | 8.886 | 8.420 | 8.502 | 43,651 | -0.16(-1.90%) |
Feb 24, 2017 | 8.488 | 8.722 | 8.420 | 8.667 | 21,310 | +0.14(+1.61%) |
Feb 23, 2017 | 8.722 | 8.722 | 8.393 | 8.530 | 27,746 | -0.16(-1.89%) |
Feb 22, 2017 | 8.996 | 8.996 | 8.640 | 8.694 | 58,450 | -0.22(-2.46%) |
Feb 21, 2017 | 9.408 | 9.435 | 8.613 | 8.914 | 103,932 | -0.71(-7.41%) |
Feb 17, 2017 | 9.627 | 9.627 | 9.627 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.946 | 9.572 | 8.895 | 9.517 | 28,227 | +0.03(+0.29%) |
Feb 15, 2017 | 9.010 | 9.545 | 9.010 | 9.490 | 13,553 | -0.03(-0.29%) |
Feb 14, 2017 | 8.914 | 9.572 | 8.420 | 9.517 | 29,262 | +0.11(+1.17%) |
Feb 13, 2017 | 9.133 | 9.535 | 8.695 | 9.408 | 102,756 | -0.05(-0.58%) |
Feb 10, 2017 | 9.572 | 9.572 | 9.408 | 9.462 | 13,368 | +0.05(+0.58%) |
Feb 09, 2017 | 9.325 | 9.572 | 9.325 | 9.408 | 43,462 | +0.05(+0.59%) |
Feb 08, 2017 | 9.325 | 9.545 | 9.325 | 9.353 | 14,144 | +0.14(+1.49%) |
Feb 07, 2017 | 9.188 | 9.435 | 9.024 | 9.216 | 19,487 | +0.05(+0.60%) |
Feb 06, 2017 | 9.572 | 9.600 | 9.106 | 9.161 | 14,906 | -0.41(-4.30%) |
Feb 03, 2017 | 9.805 | 10.20 | 9.353 | 9.572 | 35,466 | -0.58(-5.68%) |
Feb 02, 2017 | 10.34 | 10.45 | 9.956 | 10.15 | 33,060 | -0.08(-0.80%) |