Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.950 | 10.37 | 9.895 | 9.960 | 1,120,293 | +0.07(+0.71%) |
Apr 27, 2017 | 9.500 | 10.10 | 9.400 | 9.890 | 1,409,850 | +0.49(+5.21%) |
Apr 26, 2017 | 9.260 | 9.460 | 9.120 | 9.400 | 424,933 | +0.18(+1.95%) |
Apr 25, 2017 | 9.380 | 9.571 | 9.180 | 9.220 | 690,728 | -0.08(-0.86%) |
Apr 24, 2017 | 8.870 | 9.300 | 8.750 | 9.300 | 845,513 | +0.58(+6.59%) |
Apr 21, 2017 | 8.710 | 8.870 | 8.588 | 8.725 | 298,840 | +0.03(+0.29%) |
Apr 20, 2017 | 8.440 | 8.720 | 8.440 | 8.700 | 380,125 | +0.30(+3.57%) |
Apr 19, 2017 | 8.270 | 8.680 | 8.240 | 8.400 | 508,406 | +0.18(+2.19%) |
Apr 18, 2017 | 8.560 | 8.595 | 8.060 | 8.220 | 589,986 | -0.34(-3.97%) |
Apr 17, 2017 | 8.530 | 8.780 | 8.460 | 8.560 | 328,418 | +0.04(+0.47%) |
Apr 13, 2017 | 8.440 | 8.665 | 8.330 | 8.520 | 345,796 | +0.06(+0.71%) |
Apr 12, 2017 | 8.310 | 8.660 | 8.250 | 8.460 | 456,673 | +0.11(+1.32%) |
Apr 11, 2017 | 8.540 | 8.680 | 8.220 | 8.350 | 315,322 | -0.22(-2.57%) |
Apr 10, 2017 | 8.400 | 8.680 | 8.400 | 8.570 | 480,298 | +0.21(+2.51%) |
Apr 07, 2017 | 8.120 | 8.590 | 8.090 | 8.360 | 461,824 | +0.21(+2.58%) |
Apr 06, 2017 | 8.150 | 8.230 | 7.800 | 8.150 | 484,555 | +0.01(+0.12%) |
Apr 05, 2017 | 8.630 | 8.820 | 7.950 | 8.140 | 939,872 | -0.46(-5.35%) |
Apr 04, 2017 | 9.000 | 9.165 | 8.560 | 8.600 | 788,546 | -0.39(-4.34%) |
Apr 03, 2017 | 9.320 | 9.390 | 8.920 | 8.990 | 599,803 | -0.29(-3.12%) |
Mar 31, 2017 | 9.190 | 9.390 | 9.180 | 9.280 | 521,317 | +0.06(+0.65%) |
Mar 30, 2017 | 9.430 | 9.470 | 9.160 | 9.220 | 580,361 | -0.17(-1.81%) |
Mar 29, 2017 | 9.270 | 9.620 | 9.270 | 9.390 | 871,718 | +0.11(+1.19%) |
Mar 28, 2017 | 9.370 | 9.680 | 9.200 | 9.280 | 547,704 | -0.08(-0.85%) |
Mar 27, 2017 | 9.080 | 9.500 | 8.860 | 9.360 | 685,823 | +0.09(+0.97%) |
Mar 24, 2017 | 9.220 | 9.580 | 9.150 | 9.270 | 743,906 | +0.09(+0.98%) |
Mar 23, 2017 | 9.200 | 9.530 | 9.060 | 9.180 | 742,307 | -0.02(-0.22%) |
Mar 22, 2017 | 9.150 | 9.320 | 8.950 | 9.200 | 820,361 | +0.03(+0.33%) |
Mar 21, 2017 | 9.840 | 9.880 | 9.030 | 9.170 | 1,402,535 | -0.70(-7.09%) |
Mar 20, 2017 | 9.600 | 9.940 | 9.290 | 9.870 | 693,122 | +0.37(+3.89%) |
Mar 17, 2017 | 10.00 | 10.07 | 9.380 | 9.500 | 1,186,337 | -0.48(-4.81%) |
Mar 16, 2017 | 9.090 | 10.07 | 9.000 | 9.980 | 2,534,932 | +1.08(+12.13%) |
Mar 15, 2017 | 8.570 | 8.960 | 8.330 | 8.900 | 1,150,079 | +0.55(+6.59%) |
Mar 14, 2017 | 8.640 | 8.640 | 8.260 | 8.350 | 658,917 | -0.37(-4.24%) |
Mar 13, 2017 | 8.530 | 8.770 | 8.160 | 8.720 | 675,534 | +0.25(+2.95%) |
Mar 10, 2017 | 8.610 | 8.727 | 7.960 | 8.470 | 1,148,082 | -0.39(-4.40%) |
Mar 09, 2017 | 8.950 | 9.081 | 8.700 | 8.860 | 617,352 | +0.01(+0.11%) |
Mar 08, 2017 | 8.510 | 9.240 | 8.450 | 8.850 | 1,063,110 | +0.34(+4.00%) |
Mar 07, 2017 | 8.460 | 8.681 | 8.275 | 8.510 | 679,309 | -0.03(-0.35%) |
Mar 06, 2017 | 8.660 | 8.990 | 8.300 | 8.540 | 626,927 | -0.16(-1.84%) |
Mar 03, 2017 | 8.550 | 8.793 | 8.361 | 8.700 | 806,107 | +0.13(+1.52%) |
Mar 02, 2017 | 8.700 | 9.200 | 8.500 | 8.570 | 1,286,935 | -0.17(-1.95%) |
Mar 01, 2017 | 8.460 | 8.870 | 8.150 | 8.740 | 970,048 | +0.40(+4.80%) |
Feb 28, 2017 | 8.730 | 8.730 | 8.320 | 8.340 | 954,275 | -0.47(-5.33%) |
Feb 27, 2017 | 8.090 | 8.870 | 8.050 | 8.810 | 1,022,151 | +0.66(+8.10%) |
Feb 24, 2017 | 8.150 | 8.270 | 7.980 | 8.150 | 694,328 | -0.07(-0.85%) |
Feb 23, 2017 | 8.630 | 8.800 | 8.040 | 8.220 | 984,480 | -0.10(-1.20%) |
Feb 22, 2017 | 8.210 | 9.270 | 7.850 | 8.320 | 2,538,020 | -0.80(-8.77%) |
Feb 21, 2017 | 10.22 | 10.22 | 8.930 | 9.120 | 2,357,750 | -1.00(-9.88%) |
Feb 17, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.13(+1.30%) | |
Feb 16, 2017 | 9.510 | 10.49 | 9.510 | 9.990 | 2,445,522 | +0.46(+4.83%) |
Feb 15, 2017 | 9.060 | 9.550 | 8.940 | 9.530 | 1,594,220 | +0.48(+5.30%) |
Feb 14, 2017 | 9.050 | 9.368 | 8.830 | 9.050 | 1,459,490 | +0.07(+0.78%) |
Feb 13, 2017 | 8.600 | 9.300 | 8.600 | 8.980 | 2,698,638 | +0.53(+6.27%) |
Feb 10, 2017 | 7.770 | 8.910 | 7.550 | 8.450 | 4,317,065 | +1.27(+17.69%) |
Feb 09, 2017 | 6.900 | 7.390 | 6.770 | 7.180 | 1,319,751 | +0.29(+4.21%) |
Feb 08, 2017 | 6.870 | 6.950 | 6.590 | 6.890 | 594,911 | -0.02(-0.29%) |
Feb 07, 2017 | 6.900 | 6.980 | 6.800 | 6.910 | 397,969 | +0.02(+0.29%) |
Feb 06, 2017 | 6.860 | 7.120 | 6.760 | 6.890 | 702,970 | +0.01(+0.15%) |
Feb 03, 2017 | 6.970 | 6.970 | 6.800 | 6.880 | 554,724 | +0.01(+0.15%) |
Feb 02, 2017 | 6.720 | 6.950 | 6.610 | 6.870 | 399,369 | +0.07(+1.03%) |