Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.860 | 9.860 | 9.680 | 9.770 | 3,289,702 | -0.06(-0.61%) |
Apr 27, 2017 | 9.790 | 9.890 | 9.660 | 9.830 | 3,364,182 | +0.00(+0.00%) |
Apr 26, 2017 | 9.830 | 9.950 | 9.820 | 9.830 | 3,001,533 | +0.00(+0.00%) |
Apr 25, 2017 | 9.900 | 9.910 | 9.730 | 9.830 | 4,458,239 | -0.05(-0.51%) |
Apr 24, 2017 | 9.810 | 9.930 | 9.720 | 9.880 | 4,496,324 | +0.16(+1.65%) |
Apr 21, 2017 | 9.710 | 9.800 | 9.590 | 9.720 | 4,386,391 | -0.02(-0.21%) |
Apr 20, 2017 | 9.650 | 9.840 | 9.620 | 9.740 | 3,530,857 | +0.12(+1.25%) |
Apr 19, 2017 | 9.660 | 9.750 | 9.600 | 9.620 | 4,576,432 | +0.02(+0.21%) |
Apr 18, 2017 | 9.580 | 9.680 | 9.525 | 9.600 | 4,964,974 | +0.00(+0.00%) |
Apr 17, 2017 | 9.550 | 9.640 | 9.510 | 9.600 | 5,239,213 | +0.08(+0.84%) |
Apr 13, 2017 | 9.500 | 9.610 | 9.500 | 9.520 | 5,778,668 | +0.01(+0.11%) |
Apr 12, 2017 | 9.640 | 9.650 | 9.420 | 9.510 | 8,480,492 | -0.17(-1.76%) |
Apr 11, 2017 | 9.710 | 9.740 | 9.610 | 9.680 | 4,597,778 | -0.02(-0.21%) |
Apr 10, 2017 | 9.900 | 9.930 | 9.690 | 9.700 | 10,487,050 | -0.05(-0.51%) |
Apr 07, 2017 | 9.810 | 9.870 | 9.660 | 9.750 | 8,770,977 | -0.07(-0.71%) |
Apr 06, 2017 | 9.860 | 10.18 | 9.760 | 9.820 | 13,663,805 | +0.06(+0.61%) |
Apr 05, 2017 | 9.710 | 10.05 | 9.610 | 9.760 | 21,342,300 | +0.25(+2.63%) |
Apr 04, 2017 | 8.630 | 10.00 | 8.615 | 9.510 | 31,296,456 | +0.85(+9.82%) |
Apr 03, 2017 | 8.760 | 8.830 | 8.590 | 8.660 | 3,920,240 | -0.11(-1.25%) |
Mar 31, 2017 | 8.730 | 8.900 | 8.710 | 8.770 | 5,150,843 | +0.03(+0.34%) |
Mar 30, 2017 | 8.580 | 8.760 | 8.520 | 8.740 | 6,184,733 | +0.17(+1.98%) |
Mar 29, 2017 | 8.490 | 8.610 | 8.480 | 8.570 | 4,270,387 | +0.08(+0.94%) |
Mar 28, 2017 | 8.300 | 8.500 | 8.300 | 8.490 | 4,258,217 | +0.13(+1.56%) |
Mar 27, 2017 | 8.370 | 8.479 | 8.300 | 8.360 | 5,853,746 | -0.11(-1.30%) |
Mar 24, 2017 | 8.500 | 8.550 | 8.410 | 8.470 | 5,546,316 | -0.05(-0.59%) |
Mar 23, 2017 | 8.540 | 8.675 | 8.480 | 8.520 | 4,345,509 | +0.01(+0.12%) |
Mar 22, 2017 | 8.530 | 8.560 | 8.420 | 8.510 | 4,850,330 | -0.13(-1.50%) |
Mar 21, 2017 | 8.850 | 8.890 | 8.600 | 8.640 | 7,239,526 | -0.19(-2.15%) |
Mar 20, 2017 | 8.980 | 9.000 | 8.760 | 8.830 | 5,438,544 | -0.17(-1.89%) |
Mar 17, 2017 | 8.840 | 9.010 | 8.750 | 9.000 | 12,925,546 | +0.24(+2.74%) |
Mar 16, 2017 | 8.800 | 8.880 | 8.660 | 8.760 | 6,288,807 | -0.02(-0.23%) |
Mar 15, 2017 | 8.460 | 8.810 | 8.460 | 8.780 | 5,984,031 | +0.11(+1.27%) |
Mar 14, 2017 | 8.560 | 8.700 | 8.440 | 8.670 | 5,162,339 | +0.10(+1.17%) |
Mar 13, 2017 | 8.650 | 8.755 | 8.500 | 8.570 | 6,841,393 | -0.11(-1.27%) |
Mar 10, 2017 | 8.530 | 9.110 | 8.530 | 8.680 | 16,698,721 | +0.19(+2.24%) |
Mar 09, 2017 | 8.380 | 9.170 | 8.350 | 8.490 | 17,048,624 | -0.47(-5.25%) |
Mar 08, 2017 | 8.770 | 9.060 | 8.760 | 8.960 | 7,029,754 | +0.18(+2.05%) |
Mar 07, 2017 | 8.830 | 8.870 | 8.740 | 8.780 | 4,620,945 | -0.09(-1.01%) |
Mar 06, 2017 | 8.940 | 8.965 | 8.750 | 8.870 | 6,171,426 | -0.12(-1.33%) |
Mar 03, 2017 | 9.270 | 9.370 | 8.910 | 8.990 | 5,297,171 | -0.26(-2.81%) |
Mar 02, 2017 | 9.120 | 9.290 | 9.100 | 9.250 | 5,336,748 | +0.08(+0.87%) |
Mar 01, 2017 | 9.120 | 9.350 | 9.020 | 9.170 | 9,123,508 | +0.18(+2.00%) |
Feb 28, 2017 | 9.270 | 9.270 | 8.820 | 8.990 | 9,641,394 | -0.32(-3.44%) |
Feb 27, 2017 | 9.260 | 9.340 | 9.200 | 9.310 | 4,254,270 | +0.03(+0.32%) |
Feb 24, 2017 | 9.110 | 9.350 | 9.020 | 9.280 | 5,471,002 | +0.20(+2.20%) |
Feb 23, 2017 | 9.550 | 9.555 | 9.065 | 9.080 | 6,701,654 | -0.40(-4.22%) |
Feb 22, 2017 | 9.340 | 9.610 | 9.300 | 9.480 | 8,006,227 | +0.14(+1.50%) |
Feb 21, 2017 | 9.350 | 9.390 | 9.280 | 9.340 | 4,413,918 | +0.03(+0.32%) |
Feb 17, 2017 | 9.310 | 9.310 | 9.310 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 9.470 | 9.530 | 9.220 | 9.270 | 4,665,873 | -0.19(-2.01%) |
Feb 15, 2017 | 9.460 | 9.470 | 9.350 | 9.460 | 4,871,621 | +0.00(+0.00%) |
Feb 14, 2017 | 9.200 | 9.555 | 9.200 | 9.460 | 7,669,546 | +0.26(+2.83%) |
Feb 13, 2017 | 9.200 | 9.310 | 9.160 | 9.200 | 4,538,460 | +0.05(+0.55%) |
Feb 10, 2017 | 9.020 | 9.180 | 9.000 | 9.150 | 3,569,677 | +0.12(+1.33%) |
Feb 09, 2017 | 8.900 | 9.200 | 8.870 | 9.030 | 5,925,059 | +0.11(+1.23%) |
Feb 08, 2017 | 8.860 | 9.060 | 8.860 | 8.920 | 7,336,766 | +0.00(+0.00%) |
Feb 07, 2017 | 8.950 | 9.005 | 8.870 | 8.920 | 4,357,003 | -0.03(-0.34%) |
Feb 06, 2017 | 9.000 | 9.080 | 8.920 | 8.950 | 4,076,797 | -0.08(-0.89%) |
Feb 03, 2017 | 9.050 | 9.150 | 9.000 | 9.030 | 4,388,161 | +0.01(+0.11%) |
Feb 02, 2017 | 9.020 | 9.120 | 8.930 | 9.020 | 4,563,958 | -0.01(-0.11%) |