Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.570 | 8.660 | 8.550 | 8.590 | 797,994 | +0.07(+0.82%) |
Apr 27, 2017 | 8.450 | 8.570 | 8.245 | 8.520 | 726,559 | +0.02(+0.24%) |
Apr 26, 2017 | 8.610 | 8.640 | 8.460 | 8.500 | 692,650 | -0.15(-1.73%) |
Apr 25, 2017 | 8.700 | 8.750 | 8.600 | 8.650 | 455,853 | -0.05(-0.57%) |
Apr 24, 2017 | 8.750 | 8.780 | 8.695 | 8.700 | 511,266 | -0.03(-0.34%) |
Apr 21, 2017 | 8.670 | 8.750 | 8.630 | 8.730 | 276,565 | +0.05(+0.58%) |
Apr 20, 2017 | 8.740 | 8.800 | 8.660 | 8.680 | 478,502 | -0.04(-0.46%) |
Apr 19, 2017 | 8.830 | 8.870 | 8.680 | 8.720 | 758,114 | -0.09(-1.02%) |
Apr 18, 2017 | 8.830 | 8.900 | 8.770 | 8.810 | 821,348 | -0.08(-0.90%) |
Apr 17, 2017 | 8.750 | 8.910 | 8.710 | 8.890 | 353,385 | +0.12(+1.37%) |
Apr 13, 2017 | 8.930 | 8.960 | 8.710 | 8.770 | 694,509 | -0.15(-1.68%) |
Apr 12, 2017 | 9.040 | 9.100 | 8.900 | 8.920 | 626,384 | -0.12(-1.33%) |
Apr 11, 2017 | 9.000 | 9.110 | 8.950 | 9.040 | 603,080 | +0.00(+0.00%) |
Apr 10, 2017 | 8.990 | 9.090 | 8.990 | 9.040 | 670,460 | +0.04(+0.44%) |
Apr 07, 2017 | 9.170 | 9.180 | 8.970 | 9.000 | 553,315 | -0.17(-1.85%) |
Apr 06, 2017 | 9.190 | 9.190 | 9.100 | 9.170 | 450,047 | +0.01(+0.11%) |
Apr 05, 2017 | 9.220 | 9.290 | 9.080 | 9.160 | 649,010 | +0.00(+0.00%) |
Apr 04, 2017 | 8.880 | 9.160 | 8.830 | 9.160 | 594,598 | +0.31(+3.50%) |
Apr 03, 2017 | 8.790 | 8.890 | 8.700 | 8.850 | 385,285 | +0.07(+0.80%) |
Mar 31, 2017 | 8.740 | 8.840 | 8.740 | 8.780 | 518,335 | +0.05(+0.57%) |
Mar 30, 2017 | 8.790 | 8.830 | 8.660 | 8.730 | 1,079,829 | -0.05(-0.57%) |
Mar 29, 2017 | 8.600 | 8.800 | 8.600 | 8.780 | 1,251,258 | +0.14(+1.62%) |
Mar 28, 2017 | 8.560 | 8.670 | 8.480 | 8.640 | 832,146 | +0.07(+0.82%) |
Mar 27, 2017 | 8.190 | 8.580 | 8.170 | 8.570 | 772,750 | +0.30(+3.63%) |
Mar 24, 2017 | 8.160 | 8.310 | 8.085 | 8.270 | 653,817 | +0.09(+1.10%) |
Mar 23, 2017 | 7.980 | 8.240 | 7.980 | 8.180 | 251,784 | +0.18(+2.25%) |
Mar 22, 2017 | 7.960 | 8.040 | 7.870 | 8.000 | 328,994 | +0.00(+0.00%) |
Mar 21, 2017 | 8.070 | 8.120 | 7.960 | 8.000 | 1,109,940 | -0.04(-0.50%) |
Mar 20, 2017 | 7.900 | 8.090 | 7.900 | 8.040 | 954,165 | +0.10(+1.26%) |
Mar 17, 2017 | 8.090 | 8.110 | 7.920 | 7.940 | 520,611 | -0.10(-1.24%) |
Mar 16, 2017 | 8.130 | 8.170 | 7.950 | 8.040 | 490,686 | -0.10(-1.23%) |
Mar 15, 2017 | 7.910 | 8.220 | 7.850 | 8.140 | 699,086 | +0.25(+3.17%) |
Mar 14, 2017 | 7.950 | 8.000 | 7.770 | 7.890 | 517,553 | -0.16(-1.99%) |
Mar 13, 2017 | 7.930 | 8.100 | 7.890 | 8.050 | 338,398 | +0.13(+1.64%) |
Mar 10, 2017 | 7.940 | 7.990 | 7.790 | 7.920 | 575,283 | +0.01(+0.13%) |
Mar 09, 2017 | 7.950 | 8.100 | 7.740 | 7.910 | 661,172 | -0.04(-0.50%) |
Mar 08, 2017 | 8.150 | 8.310 | 7.830 | 7.950 | 1,220,977 | -0.20(-2.45%) |
Mar 07, 2017 | 7.960 | 8.300 | 7.915 | 8.150 | 662,934 | +0.24(+3.03%) |
Mar 06, 2017 | 7.700 | 7.930 | 7.670 | 7.910 | 717,884 | +0.23(+2.99%) |
Mar 03, 2017 | 7.960 | 8.020 | 7.645 | 7.680 | 628,219 | -0.20(-2.54%) |
Mar 02, 2017 | 8.040 | 8.070 | 7.840 | 7.880 | 312,886 | -0.21(-2.60%) |
Mar 01, 2017 | 8.080 | 8.180 | 8.010 | 8.090 | 459,658 | +0.09(+1.12%) |
Feb 28, 2017 | 7.960 | 8.080 | 7.960 | 8.000 | 522,129 | +0.00(+0.00%) |
Feb 27, 2017 | 8.060 | 8.060 | 7.915 | 8.000 | 621,279 | -0.03(-0.37%) |
Feb 24, 2017 | 8.190 | 8.210 | 8.000 | 8.030 | 274,122 | -0.22(-2.67%) |
Feb 23, 2017 | 8.300 | 8.330 | 8.180 | 8.250 | 268,686 | +0.06(+0.73%) |
Feb 22, 2017 | 8.350 | 8.430 | 8.165 | 8.190 | 434,938 | -0.25(-2.96%) |
Feb 21, 2017 | 8.430 | 8.480 | 8.320 | 8.440 | 484,059 | +0.02(+0.24%) |
Feb 17, 2017 | 8.420 | 8.420 | 8.420 | 0 | -0.24(-2.77%) | |
Feb 16, 2017 | 8.660 | 8.700 | 8.540 | 8.660 | 370,994 | +0.02(+0.23%) |
Feb 15, 2017 | 8.640 | 8.430 | 8.640 | 396,630 | +0.14(+1.65%) | |
Feb 14, 2017 | 8.500 | 8.530 | 8.400 | 8.500 | 366,404 | +0.04(+0.47%) |
Feb 13, 2017 | 8.460 | 8.490 | 8.330 | 8.460 | 465,966 | -0.03(-0.35%) |
Feb 10, 2017 | 8.830 | 8.830 | 8.450 | 8.490 | 672,927 | -0.24(-2.75%) |
Feb 09, 2017 | 8.400 | 8.760 | 8.400 | 8.730 | 839,703 | +0.43(+5.18%) |
Feb 08, 2017 | 8.000 | 8.350 | 7.860 | 8.300 | 829,805 | +0.31(+3.88%) |
Feb 07, 2017 | 8.010 | 8.030 | 7.940 | 7.990 | 626,119 | -0.04(-0.50%) |
Feb 06, 2017 | 8.400 | 8.410 | 7.930 | 8.030 | 1,651,208 | -0.42(-4.97%) |
Feb 03, 2017 | 8.500 | 8.500 | 8.370 | 8.450 | 418,755 | +0.01(+0.12%) |
Feb 02, 2017 | 8.390 | 8.490 | 8.330 | 8.440 | 244,455 | +0.07(+0.84%) |