Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.723 | 8.723 | 8.588 | 8.588 | 2,970 | -0.14(-1.56%) |
Apr 27, 2017 | 8.723 | 8.723 | 8.699 | 8.723 | 15,660 | +0.00(+0.00%) |
Apr 26, 2017 | 8.723 | 8.723 | 8.704 | 8.723 | 14,459 | +0.00(+0.00%) |
Apr 25, 2017 | 8.723 | 8.723 | 8.665 | 8.723 | 6,161 | +0.03(+0.33%) |
Apr 24, 2017 | 8.665 | 8.723 | 8.665 | 8.694 | 19,802 | +0.05(+0.56%) |
Apr 21, 2017 | 8.723 | 8.723 | 8.646 | 8.646 | 2,937 | -0.08(-0.89%) |
Apr 20, 2017 | 8.723 | 8.737 | 8.702 | 8.723 | 15,009 | -0.01(-0.11%) |
Apr 19, 2017 | 8.723 | 8.752 | 8.646 | 8.733 | 28,156 | +0.10(+1.12%) |
Apr 18, 2017 | 8.762 | 8.801 | 8.626 | 8.636 | 32,921 | -0.09(-1.00%) |
Apr 17, 2017 | 8.733 | 8.733 | 8.714 | 8.723 | 6,124 | +0.00(+0.00%) |
Apr 13, 2017 | 8.719 | 8.762 | 8.719 | 8.723 | 14,836 | +0.02(+0.22%) |
Apr 12, 2017 | 8.694 | 8.704 | 8.646 | 8.704 | 2,068 | +0.02(+0.22%) |
Apr 11, 2017 | 8.714 | 8.733 | 8.685 | 8.685 | 6,335 | -0.05(-0.55%) |
Apr 10, 2017 | 8.694 | 8.752 | 8.694 | 8.733 | 1,986 | -0.02(-0.22%) |
Apr 07, 2017 | 8.752 | 8.752 | 8.704 | 8.752 | 4,262 | +0.00(+0.00%) |
Apr 06, 2017 | 8.704 | 8.752 | 8.688 | 8.752 | 8,150 | +0.04(+0.44%) |
Apr 05, 2017 | 8.917 | 8.937 | 8.607 | 8.714 | 34,415 | +0.02(+0.22%) |
Apr 04, 2017 | 8.665 | 8.782 | 8.627 | 8.694 | 11,335 | +0.22(+2.63%) |
Apr 03, 2017 | 8.646 | 8.704 | 8.471 | 8.471 | 17,096 | -0.18(-2.13%) |
Mar 31, 2017 | 8.636 | 8.840 | 8.413 | 8.656 | 29,612 | -0.12(-1.33%) |
Mar 30, 2017 | 8.568 | 8.782 | 8.471 | 8.772 | 29,711 | +0.10(+1.12%) |
Mar 29, 2017 | 8.626 | 8.782 | 8.447 | 8.675 | 32,476 | +0.24(+2.87%) |
Mar 28, 2017 | 8.723 | 8.782 | 8.403 | 8.433 | 52,640 | -0.30(-3.44%) |
Mar 27, 2017 | 8.898 | 8.908 | 8.723 | 8.733 | 26,734 | -0.05(-0.55%) |
Mar 24, 2017 | 9.082 | 9.237 | 8.772 | 8.782 | 42,394 | -0.45(-4.83%) |
Mar 23, 2017 | 8.801 | 9.237 | 8.782 | 9.227 | 64,243 | +0.43(+4.85%) |
Mar 22, 2017 | 8.520 | 8.820 | 8.520 | 8.801 | 14,198 | +0.28(+3.30%) |
Mar 21, 2017 | 8.433 | 8.520 | 8.336 | 8.520 | 10,794 | +0.08(+0.92%) |
Mar 20, 2017 | 8.530 | 8.859 | 8.433 | 8.442 | 39,616 | +0.29(+3.57%) |
Mar 17, 2017 | 8.869 | 8.869 | 8.142 | 8.152 | 74,326 | -0.66(-7.53%) |
Mar 16, 2017 | 8.820 | 8.921 | 8.772 | 8.815 | 12,644 | +0.25(+2.88%) |
Mar 15, 2017 | 8.532 | 8.629 | 8.284 | 8.568 | 59,028 | -0.15(-1.68%) |
Mar 14, 2017 | 7.995 | 8.715 | 7.995 | 8.715 | 43,378 | +0.76(+9.57%) |
Mar 13, 2017 | 8.440 | 8.467 | 7.908 | 7.954 | 58,570 | -0.67(-7.77%) |
Mar 10, 2017 | 8.623 | 8.623 | 8.596 | 8.623 | 15,962 | +0.00(+0.00%) |
Mar 09, 2017 | 8.632 | 8.651 | 8.596 | 8.623 | 28,221 | +0.00(+0.00%) |
Mar 08, 2017 | 8.733 | 8.899 | 8.571 | 8.623 | 59,032 | -0.11(-1.26%) |
Mar 07, 2017 | 8.532 | 8.807 | 8.532 | 8.733 | 31,254 | +0.20(+2.37%) |
Mar 06, 2017 | 8.614 | 8.623 | 8.467 | 8.532 | 17,226 | +0.00(+0.00%) |
Mar 03, 2017 | 8.614 | 8.706 | 7.889 | 8.532 | 56,078 | -0.09(-1.06%) |
Mar 02, 2017 | 8.623 | 8.715 | 8.596 | 8.623 | 25,899 | +0.01(+0.11%) |
Mar 01, 2017 | 8.623 | 8.724 | 8.614 | 8.614 | 34,996 | +0.08(+0.97%) |
Feb 28, 2017 | 8.724 | 8.724 | 8.449 | 8.532 | 31,402 | -0.19(-2.21%) |
Feb 27, 2017 | 8.449 | 8.807 | 8.449 | 8.724 | 37,289 | +0.28(+3.37%) |
Feb 24, 2017 | 8.330 | 8.440 | 8.330 | 8.440 | 16,186 | +0.18(+2.22%) |
Feb 23, 2017 | 8.064 | 8.256 | 8.064 | 8.256 | 10,866 | +0.30(+3.81%) |
Feb 22, 2017 | 7.954 | 7.954 | 7.954 | 7.954 | 329 | +0.07(+0.93%) |
Feb 21, 2017 | 7.889 | 7.889 | 7.853 | 7.880 | 18,756 | -0.05(-0.58%) |
Feb 17, 2017 | 7.926 | 7.926 | 7.926 | 0 | -0.11(-1.37%) | |
Feb 16, 2017 | 8.036 | 8.146 | 8.036 | 8.036 | 1,308 | -0.00(-0.01%) |
Feb 15, 2017 | 8.128 | 8.128 | 8.034 | 8.037 | 3,196 | -0.06(-0.78%) |
Feb 14, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 174 | +0.01(+0.06%) |
Feb 13, 2017 | 8.091 | 8.095 | 8.091 | 8.095 | 267 | +0.04(+0.50%) |
Feb 10, 2017 | 8.091 | 8.091 | 8.055 | 8.055 | 4,388 | +0.04(+0.46%) |
Feb 09, 2017 | 8.009 | 8.073 | 7.954 | 8.018 | 14,676 | +0.02(+0.23%) |
Feb 08, 2017 | 8.036 | 8.073 | 7.890 | 8.000 | 25,420 | -0.06(-0.68%) |
Feb 07, 2017 | 8.073 | 8.073 | 8.055 | 8.055 | 2,349 | +0.03(+0.34%) |
Feb 06, 2017 | 7.892 | 8.256 | 7.889 | 8.027 | 26,358 | +0.01(+0.11%) |