Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.420 | 10.00 | 9.310 | 10.00 | 28,750 | +0.70(+7.53%) |
Apr 27, 2017 | 9.980 | 9.980 | 9.270 | 9.300 | 36,142 | -0.44(-4.52%) |
Apr 26, 2017 | 9.640 | 9.740 | 9.350 | 9.740 | 34,495 | +0.33(+3.51%) |
Apr 25, 2017 | 9.390 | 9.730 | 9.020 | 9.410 | 74,517 | +0.12(+1.29%) |
Apr 24, 2017 | 9.220 | 9.350 | 8.980 | 9.290 | 79,770 | +0.14(+1.53%) |
Apr 21, 2017 | 9.370 | 9.400 | 8.820 | 9.150 | 40,384 | -0.12(-1.29%) |
Apr 20, 2017 | 9.223 | 9.320 | 9.100 | 9.270 | 52,749 | +0.11(+1.20%) |
Apr 19, 2017 | 8.680 | 9.220 | 8.680 | 9.160 | 66,953 | +0.48(+5.53%) |
Apr 18, 2017 | 8.700 | 8.860 | 8.656 | 8.680 | 31,432 | -0.06(-0.70%) |
Apr 17, 2017 | 8.590 | 8.780 | 8.403 | 8.741 | 8,246 | +0.28(+3.32%) |
Apr 13, 2017 | 8.660 | 8.695 | 8.350 | 8.460 | 6,110 | -0.13(-1.51%) |
Apr 12, 2017 | 8.380 | 8.780 | 8.290 | 8.590 | 14,651 | +0.21(+2.51%) |
Apr 11, 2017 | 8.484 | 8.900 | 8.120 | 8.380 | 8,198 | -0.12(-1.41%) |
Apr 10, 2017 | 8.890 | 8.890 | 8.500 | 8.500 | 7,908 | -0.20(-2.30%) |
Apr 07, 2017 | 9.210 | 9.210 | 8.500 | 8.700 | 41,672 | -0.19(-2.14%) |
Apr 06, 2017 | 8.020 | 8.900 | 7.900 | 8.890 | 54,558 | +0.94(+11.82%) |
Apr 05, 2017 | 8.600 | 8.600 | 7.800 | 7.950 | 37,872 | -0.20(-2.45%) |
Apr 04, 2017 | 8.348 | 8.500 | 8.150 | 8.150 | 68,325 | -0.16(-1.93%) |
Apr 03, 2017 | 8.320 | 8.750 | 8.150 | 8.310 | 54,503 | -0.07(-0.84%) |
Mar 31, 2017 | 7.980 | 8.930 | 7.958 | 8.380 | 135,922 | +0.45(+5.67%) |
Mar 30, 2017 | 7.770 | 8.050 | 7.737 | 7.930 | 122,476 | +0.11(+1.41%) |
Mar 29, 2017 | 7.500 | 7.850 | 7.500 | 7.820 | 18,075 | +0.12(+1.56%) |
Mar 28, 2017 | 7.470 | 7.950 | 7.470 | 7.700 | 23,704 | +0.05(+0.65%) |
Mar 27, 2017 | 7.810 | 8.060 | 7.610 | 7.650 | 24,831 | -0.23(-2.92%) |
Mar 24, 2017 | 7.870 | 7.960 | 7.590 | 7.880 | 15,844 | +0.08(+1.03%) |
Mar 23, 2017 | 7.690 | 8.020 | 7.000 | 7.800 | 57,332 | +0.07(+0.91%) |
Mar 22, 2017 | 7.520 | 8.079 | 7.520 | 7.730 | 53,416 | +0.23(+3.07%) |
Mar 21, 2017 | 7.970 | 8.200 | 7.500 | 7.500 | 32,333 | -0.53(-6.60%) |
Mar 20, 2017 | 8.210 | 8.400 | 8.000 | 8.030 | 31,837 | -0.06(-0.74%) |
Mar 17, 2017 | 8.160 | 8.380 | 8.010 | 8.090 | 29,381 | +0.05(+0.62%) |
Mar 16, 2017 | 7.500 | 8.078 | 7.490 | 8.040 | 34,811 | +0.48(+6.35%) |
Mar 15, 2017 | 8.320 | 8.364 | 7.560 | 7.560 | 42,730 | -0.74(-8.92%) |
Mar 14, 2017 | 8.420 | 8.610 | 8.290 | 8.300 | 28,307 | -0.20(-2.35%) |
Mar 13, 2017 | 8.580 | 8.580 | 8.380 | 8.500 | 34,003 | -0.01(-0.12%) |
Mar 10, 2017 | 8.750 | 8.825 | 8.250 | 8.510 | 86,782 | -0.28(-3.19%) |
Mar 09, 2017 | 8.900 | 8.960 | 8.730 | 8.790 | 22,285 | -0.16(-1.79%) |
Mar 08, 2017 | 8.950 | 9.010 | 8.880 | 8.950 | 12,766 | -0.05(-0.56%) |
Mar 07, 2017 | 8.950 | 9.050 | 8.910 | 9.000 | 22,550 | +0.01(+0.11%) |
Mar 06, 2017 | 8.990 | 9.412 | 8.970 | 8.990 | 13,544 | -0.02(-0.22%) |
Mar 03, 2017 | 9.970 | 9.970 | 8.950 | 9.010 | 79,355 | -1.02(-10.17%) |
Mar 02, 2017 | 9.920 | 10.05 | 9.757 | 10.03 | 32,093 | +0.25(+2.56%) |
Mar 01, 2017 | 10.05 | 10.28 | 9.590 | 9.780 | 48,109 | -0.25(-2.49%) |
Feb 28, 2017 | 9.826 | 10.25 | 9.700 | 10.03 | 47,602 | +0.16(+1.62%) |
Feb 27, 2017 | 10.19 | 10.19 | 9.790 | 9.870 | 16,990 | -0.28(-2.76%) |
Feb 24, 2017 | 9.880 | 10.15 | 9.510 | 10.15 | 37,930 | +0.24(+2.42%) |
Feb 23, 2017 | 10.22 | 10.22 | 9.760 | 9.910 | 41,284 | -0.22(-2.17%) |
Feb 22, 2017 | 10.08 | 10.16 | 9.900 | 10.13 | 64,255 | +0.14(+1.40%) |
Feb 21, 2017 | 9.440 | 10.00 | 9.413 | 9.990 | 120,872 | +0.66(+7.07%) |
Feb 17, 2017 | 9.330 | 9.330 | 9.330 | 0 | +0.29(+3.21%) | |
Feb 16, 2017 | 9.180 | 9.380 | 8.820 | 9.040 | 42,223 | -0.05(-0.55%) |
Feb 15, 2017 | 9.250 | 9.430 | 9.250 | 9.090 | 276,566 | +0.39(+4.48%) |
Feb 14, 2017 | 7.950 | 8.710 | 7.950 | 8.700 | 114,484 | +0.75(+9.43%) |
Feb 13, 2017 | 7.950 | 7.990 | 7.950 | 7.950 | 2,018 | -0.04(-0.50%) |
Feb 10, 2017 | 7.850 | 8.020 | 7.850 | 7.990 | 3,934 | +0.14(+1.78%) |
Feb 09, 2017 | 7.980 | 7.986 | 7.783 | 7.850 | 18,608 | -0.07(-0.88%) |
Feb 08, 2017 | 7.930 | 8.000 | 7.900 | 7.920 | 40,623 | -0.08(-1.00%) |
Feb 07, 2017 | 8.080 | 8.080 | 8.000 | 8.000 | 7,751 | -0.01(-0.12%) |
Feb 06, 2017 | 7.990 | 8.100 | 7.940 | 8.010 | 5,607 | -0.04(-0.50%) |
Feb 03, 2017 | 8.100 | 8.120 | 7.950 | 8.050 | 21,856 | +0.08(+1.00%) |
Feb 02, 2017 | 7.860 | 8.010 | 7.860 | 7.970 | 24,909 | -0.02(-0.25%) |