Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.800 | 7.966 | 7.692 | 7.930 | 71,108 | +0.13(+1.66%) |
Apr 27, 2017 | 7.937 | 7.964 | 7.721 | 7.800 | 81,480 | -0.12(-1.46%) |
Apr 26, 2017 | 7.887 | 8.060 | 7.714 | 7.916 | 257,494 | -0.01(-0.09%) |
Apr 25, 2017 | 7.930 | 8.146 | 7.851 | 7.923 | 178,785 | -0.01(-0.09%) |
Apr 24, 2017 | 7.959 | 8.089 | 7.894 | 7.930 | 86,597 | -0.05(-0.63%) |
Apr 21, 2017 | 8.074 | 8.262 | 7.903 | 7.980 | 122,811 | -0.12(-1.51%) |
Apr 20, 2017 | 7.570 | 8.132 | 7.570 | 8.103 | 225,623 | +0.20(+2.55%) |
Apr 19, 2017 | 7.988 | 8.074 | 7.807 | 7.901 | 340,649 | -0.24(-2.92%) |
Apr 18, 2017 | 8.128 | 8.182 | 8.074 | 8.139 | 169,613 | -0.01(-0.09%) |
Apr 17, 2017 | 8.053 | 8.161 | 8.002 | 8.146 | 122,086 | +0.12(+1.44%) |
Apr 13, 2017 | 8.218 | 8.218 | 7.858 | 8.031 | 310,363 | -0.12(-1.50%) |
Apr 12, 2017 | 8.471 | 8.507 | 8.045 | 8.153 | 232,865 | -0.36(-4.23%) |
Apr 11, 2017 | 8.925 | 8.925 | 8.290 | 8.514 | 205,032 | -0.34(-3.83%) |
Apr 10, 2017 | 9.091 | 9.192 | 8.831 | 8.853 | 123,953 | -0.30(-3.31%) |
Apr 07, 2017 | 9.228 | 9.300 | 9.156 | 9.156 | 71,805 | -0.06(-0.70%) |
Apr 06, 2017 | 9.156 | 9.321 | 9.156 | 9.220 | 51,891 | -0.08(-0.85%) |
Apr 05, 2017 | 9.566 | 9.566 | 9.278 | 9.300 | 145,327 | -0.34(-3.52%) |
Apr 04, 2017 | 9.552 | 9.639 | 9.530 | 9.639 | 61,962 | +0.09(+0.91%) |
Apr 03, 2017 | 9.350 | 9.552 | 9.310 | 9.552 | 83,415 | +0.31(+3.35%) |
Mar 31, 2017 | 9.667 | 9.667 | 9.192 | 9.242 | 714,502 | -0.43(-4.40%) |
Mar 30, 2017 | 9.595 | 9.754 | 9.588 | 9.667 | 111,517 | +0.01(+0.07%) |
Mar 29, 2017 | 9.696 | 9.725 | 9.624 | 9.660 | 58,664 | +0.01(+0.07%) |
Mar 28, 2017 | 9.718 | 9.768 | 9.639 | 9.653 | 59,730 | -0.09(-0.89%) |
Mar 27, 2017 | 9.588 | 9.772 | 9.588 | 9.739 | 56,351 | +0.01(+0.07%) |
Mar 24, 2017 | 9.768 | 9.768 | 9.660 | 9.732 | 38,075 | -0.01(-0.07%) |
Mar 23, 2017 | 9.768 | 9.768 | 9.678 | 9.739 | 43,783 | +0.01(+0.07%) |
Mar 22, 2017 | 9.660 | 9.768 | 9.636 | 9.732 | 38,099 | +0.07(+0.75%) |
Mar 21, 2017 | 9.696 | 9.732 | 9.624 | 9.660 | 82,619 | -0.07(-0.74%) |
Mar 20, 2017 | 9.610 | 9.732 | 9.595 | 9.732 | 97,015 | +0.18(+1.89%) |
Mar 17, 2017 | 9.934 | 10.04 | 9.552 | 9.552 | 305,415 | -0.48(-4.74%) |
Mar 16, 2017 | 9.732 | 10.03 | 9.718 | 10.03 | 80,595 | +0.28(+2.88%) |
Mar 15, 2017 | 9.768 | 9.774 | 9.675 | 9.747 | 38,889 | -0.04(-0.44%) |
Mar 14, 2017 | 9.754 | 9.790 | 9.667 | 9.790 | 31,951 | +0.01(+0.07%) |
Mar 13, 2017 | 9.739 | 9.804 | 9.725 | 9.783 | 78,901 | +0.01(+0.15%) |
Mar 10, 2017 | 9.624 | 9.768 | 9.624 | 9.768 | 27,880 | +0.18(+1.88%) |
Mar 09, 2017 | 9.696 | 9.696 | 9.588 | 9.588 | 119,313 | -0.08(-0.82%) |
Mar 08, 2017 | 9.732 | 9.757 | 9.660 | 9.667 | 126,255 | -0.06(-0.67%) |
Mar 07, 2017 | 9.739 | 9.840 | 9.732 | 9.732 | 97,350 | -0.01(-0.15%) |
Mar 06, 2017 | 9.739 | 9.804 | 9.739 | 9.747 | 39,597 | +0.01(+0.07%) |
Mar 03, 2017 | 9.790 | 9.804 | 9.739 | 9.739 | 38,892 | +0.00(+0.00%) |
Mar 02, 2017 | 9.869 | 9.905 | 9.732 | 9.739 | 71,816 | -0.15(-1.53%) |
Mar 01, 2017 | 9.826 | 9.912 | 9.739 | 9.891 | 355,792 | +0.09(+0.88%) |
Feb 28, 2017 | 10.09 | 10.16 | 9.732 | 9.804 | 172,938 | -0.30(-3.00%) |
Feb 27, 2017 | 10.13 | 10.15 | 9.985 | 10.11 | 77,409 | -0.01(-0.14%) |
Feb 24, 2017 | 9.977 | 10.27 | 9.927 | 10.12 | 61,898 | +0.06(+0.65%) |
Feb 23, 2017 | 9.970 | 10.08 | 9.804 | 10.06 | 71,082 | +0.22(+2.20%) |
Feb 22, 2017 | 9.768 | 9.934 | 9.747 | 9.840 | 20,671 | +0.08(+0.81%) |
Feb 21, 2017 | 9.682 | 9.790 | 9.639 | 9.761 | 32,832 | +0.02(+0.22%) |
Feb 17, 2017 | 9.739 | 9.739 | 9.739 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.768 | 9.768 | 9.732 | 9.732 | 145,992 | -0.06(-0.59%) |
Feb 15, 2017 | 9.833 | 9.920 | 9.783 | 9.790 | 83,255 | +0.05(+0.52%) |
Feb 14, 2017 | 9.747 | 9.804 | 9.566 | 9.739 | 290,221 | +0.01(+0.07%) |
Feb 13, 2017 | 9.732 | 9.905 | 9.732 | 9.732 | 244,999 | +0.00(+0.00%) |