Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.793 | 8.793 | 8.651 | 8.718 | 7,438,457 | -0.01(-0.11%) |
Apr 27, 2017 | 8.708 | 8.793 | 8.538 | 8.727 | 11,031,908 | +0.11(+1.32%) |
Apr 26, 2017 | 8.614 | 8.680 | 8.330 | 8.614 | 17,934,256 | -0.03(-0.33%) |
Apr 25, 2017 | 8.500 | 8.661 | 8.396 | 8.642 | 7,745,488 | +0.15(+1.78%) |
Apr 24, 2017 | 8.481 | 8.524 | 8.401 | 8.491 | 5,292,449 | +0.19(+2.28%) |
Apr 21, 2017 | 8.330 | 8.358 | 8.273 | 8.302 | 7,310,858 | -0.07(-0.79%) |
Apr 20, 2017 | 8.264 | 8.368 | 8.179 | 8.368 | 10,895,758 | +0.19(+2.31%) |
Apr 19, 2017 | 8.415 | 8.462 | 8.179 | 8.179 | 9,881,117 | -0.17(-2.04%) |
Apr 18, 2017 | 8.453 | 8.519 | 8.339 | 8.349 | 6,530,878 | -0.16(-1.89%) |
Apr 17, 2017 | 8.311 | 8.510 | 8.311 | 8.510 | 6,000,386 | +0.22(+2.62%) |
Apr 13, 2017 | 8.500 | 8.538 | 8.226 | 8.292 | 8,774,982 | -0.22(-2.56%) |
Apr 12, 2017 | 8.718 | 8.736 | 8.448 | 8.510 | 8,895,541 | -0.22(-2.49%) |
Apr 11, 2017 | 8.841 | 8.859 | 8.557 | 8.727 | 6,496,554 | -0.05(-0.54%) |
Apr 10, 2017 | 8.897 | 8.897 | 8.699 | 8.774 | 5,524,472 | -0.06(-0.64%) |
Apr 07, 2017 | 8.812 | 8.916 | 8.737 | 8.831 | 10,840,495 | +0.08(+0.86%) |
Apr 06, 2017 | 8.831 | 8.959 | 8.729 | 8.755 | 9,858,399 | -0.04(-0.43%) |
Apr 05, 2017 | 8.916 | 9.096 | 8.774 | 8.793 | 16,104,037 | -0.07(-0.75%) |
Apr 04, 2017 | 8.642 | 8.919 | 8.547 | 8.859 | 17,128,566 | +0.29(+3.42%) |
Apr 03, 2017 | 8.604 | 8.642 | 8.472 | 8.566 | 5,599,487 | -0.01(-0.11%) |
Mar 31, 2017 | 8.368 | 8.623 | 8.358 | 8.576 | 11,778,007 | +0.24(+2.83%) |
Mar 30, 2017 | 8.425 | 8.533 | 8.316 | 8.339 | 7,616,982 | -0.12(-1.45%) |
Mar 29, 2017 | 8.330 | 8.462 | 8.236 | 8.462 | 8,456,997 | +0.17(+2.05%) |
Mar 28, 2017 | 8.396 | 8.519 | 8.269 | 8.292 | 8,251,492 | -0.09(-1.02%) |
Mar 27, 2017 | 8.273 | 8.425 | 8.198 | 8.377 | 9,591,634 | -0.01(-0.11%) |
Mar 24, 2017 | 8.415 | 8.481 | 8.245 | 8.387 | 11,577,749 | +0.03(+0.34%) |
Mar 23, 2017 | 8.292 | 8.453 | 8.273 | 8.358 | 7,953,078 | +0.01(+0.11%) |
Mar 22, 2017 | 8.226 | 8.415 | 8.217 | 8.349 | 8,127,968 | +0.02(+0.23%) |
Mar 21, 2017 | 8.633 | 8.680 | 8.311 | 8.330 | 12,392,123 | -0.26(-3.08%) |
Mar 20, 2017 | 8.670 | 8.746 | 8.566 | 8.595 | 6,335,397 | -0.05(-0.55%) |
Mar 17, 2017 | 8.633 | 8.661 | 8.519 | 8.642 | 8,885,462 | +0.03(+0.33%) |
Mar 16, 2017 | 8.415 | 8.642 | 8.349 | 8.614 | 12,452,304 | +0.22(+2.59%) |
Mar 15, 2017 | 8.207 | 8.439 | 8.094 | 8.396 | 14,867,912 | +0.32(+3.98%) |
Mar 14, 2017 | 8.188 | 8.198 | 7.999 | 8.075 | 12,639,602 | -0.18(-2.18%) |
Mar 13, 2017 | 8.245 | 8.283 | 8.094 | 8.254 | 6,529,554 | +0.11(+1.39%) |
Mar 10, 2017 | 8.264 | 8.292 | 8.089 | 8.141 | 7,021,413 | -0.03(-0.35%) |
Mar 09, 2017 | 8.179 | 8.188 | 8.065 | 8.169 | 15,338,402 | -0.03(-0.35%) |
Mar 08, 2017 | 8.339 | 8.481 | 8.198 | 8.198 | 8,086,726 | -0.20(-2.36%) |
Mar 07, 2017 | 8.529 | 8.566 | 8.368 | 8.396 | 9,798,730 | -0.15(-1.77%) |
Mar 06, 2017 | 8.358 | 8.566 | 8.292 | 8.547 | 8,976,880 | +0.19(+2.26%) |
Mar 03, 2017 | 8.406 | 8.585 | 8.339 | 8.358 | 10,829,707 | +0.19(+2.31%) |
Mar 02, 2017 | 8.623 | 8.633 | 8.169 | 8.169 | 16,901,782 | -0.47(-5.47%) |
Mar 01, 2017 | 8.254 | 8.661 | 8.169 | 8.642 | 19,058,804 | +0.64(+8.04%) |
Feb 28, 2017 | 8.321 | 8.363 | 7.999 | 7.999 | 10,208,013 | -0.33(-3.97%) |
Feb 27, 2017 | 8.103 | 8.368 | 8.018 | 8.330 | 10,015,964 | +0.26(+3.16%) |
Feb 24, 2017 | 8.084 | 8.136 | 7.994 | 8.075 | 9,710,407 | -0.10(-1.27%) |
Feb 23, 2017 | 8.481 | 8.491 | 8.146 | 8.179 | 9,859,731 | -0.16(-1.93%) |
Feb 22, 2017 | 8.481 | 8.557 | 8.339 | 8.339 | 5,494,478 | -0.19(-2.22%) |
Feb 21, 2017 | 8.273 | 8.576 | 8.207 | 8.529 | 10,568,727 | +0.32(+3.92%) |
Feb 17, 2017 | 8.207 | 8.207 | 8.207 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.434 | 8.500 | 8.198 | 8.245 | 8,891,837 | -0.22(-2.57%) |
Feb 15, 2017 | 8.491 | 8.590 | 8.443 | 8.462 | 8,474,697 | -0.09(-1.10%) |
Feb 14, 2017 | 8.529 | 8.618 | 8.415 | 8.557 | 8,269,910 | -0.04(-0.44%) |
Feb 13, 2017 | 8.633 | 8.708 | 8.462 | 8.595 | 7,865,114 | +0.05(+0.55%) |
Feb 10, 2017 | 8.529 | 8.642 | 8.519 | 8.547 | 8,459,409 | +0.09(+1.12%) |
Feb 09, 2017 | 8.226 | 8.510 | 8.131 | 8.453 | 12,035,243 | +0.23(+2.76%) |
Feb 08, 2017 | 8.321 | 8.361 | 8.198 | 8.226 | 11,400,541 | -0.08(-0.91%) |
Feb 07, 2017 | 8.538 | 8.557 | 8.283 | 8.302 | 9,738,041 | -0.17(-2.01%) |
Feb 06, 2017 | 8.699 | 8.699 | 8.396 | 8.472 | 8,012,315 | -0.25(-2.82%) |
Feb 03, 2017 | 8.784 | 8.859 | 8.670 | 8.718 | 10,863,766 | -0.04(-0.43%) |
Feb 02, 2017 | 8.661 | 8.831 | 8.651 | 8.755 | 11,799,427 | +0.12(+1.42%) |