Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 8.570 | 8.570 | 8.570 | 0 | +0.02(+0.23%) | |
May 23, 2017 | 8.550 | 8.550 | 8.550 | 0 | -0.08(-0.93%) | |
May 22, 2017 | 8.620 | 8.670 | 8.620 | 8.630 | 1,124 | -0.04(-0.46%) |
May 15, 2017 | 8.670 | 8.670 | 8.670 | 0 | -0.08(-0.91%) | |
May 12, 2017 | 9.116 | 9.138 | 8.750 | 8.750 | 3,131 | -0.03(-0.34%) |
May 10, 2017 | 8.780 | 18 | +0.46(+5.50%) | |||
May 08, 2017 | 8.322 | 40 | -0.14(-1.63%) | |||
May 05, 2017 | 8.320 | 8.461 | 8.320 | 8.460 | 545 | -0.10(-1.17%) |
May 03, 2017 | 8.560 | 10 | -0.46(-5.10%) | |||
May 02, 2017 | 9.020 | 9.040 | 9.020 | 9.020 | 6,816 | +0.23(+2.61%) |
Apr 26, 2017 | 8.791 | 18 | -0.13(-1.47%) | |||
Apr 24, 2017 | 8.922 | 1 | +0.07(+0.81%) | |||
Apr 21, 2017 | 8.550 | 8.850 | 8.550 | 8.850 | 7,534 | +0.17(+1.93%) |
Apr 20, 2017 | 9.130 | 9.130 | 8.682 | 8.682 | 2,866 | -0.02(-0.21%) |
Apr 19, 2017 | 8.850 | 8.850 | 8.508 | 8.700 | 12,820 | -0.45(-4.92%) |
Apr 18, 2017 | 8.400 | 9.150 | 8.398 | 9.150 | 4,417 | +0.84(+10.11%) |
Apr 17, 2017 | 8.310 | 8.310 | 8.310 | 8.310 | 166 | -0.32(-3.66%) |
Apr 10, 2017 | 8.626 | 8 | +0.08(+0.89%) | |||
Apr 04, 2017 | 8.550 | 48 | -0.33(-3.72%) | |||
Apr 03, 2017 | 8.700 | 8.880 | 8.700 | 8.880 | 771 | +0.13(+1.49%) |
Mar 31, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 167 | +0.40(+4.79%) |
Mar 30, 2017 | 8.310 | 8.350 | 8.310 | 8.350 | 1,389 | -0.43(-4.90%) |
Mar 28, 2017 | 8.780 | 94 | -0.00(-0.03%) | |||
Mar 27, 2017 | 8.782 | 8.782 | 8.782 | 8.782 | 1,015 | +0.03(+0.37%) |
Mar 24, 2017 | 8.320 | 8.750 | 8.310 | 8.750 | 2,028 | -0.07(-0.79%) |
Mar 23, 2017 | 8.530 | 8.820 | 8.530 | 8.820 | 642 | +0.29(+3.43%) |
Mar 22, 2017 | 8.527 | 8.527 | 8.527 | 8.527 | 208 | -0.81(-8.70%) |
Mar 20, 2017 | 9.340 | 58 | +0.00(+0.00%) | |||
Mar 16, 2017 | 9.340 | 50 | -0.17(-1.79%) | |||
Mar 10, 2017 | 9.510 | 7 | -0.46(-4.62%) | |||
Mar 08, 2017 | 9.971 | 131 | +0.50(+5.29%) | |||
Mar 06, 2017 | 9.470 | 1 | -0.53(-5.30%) | |||
Mar 03, 2017 | 9.850 | 10.00 | 9.370 | 10.00 | 1,015 | +0.55(+5.82%) |
Mar 02, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 425 | +0.29(+3.17%) |
Mar 01, 2017 | 9.900 | 10.02 | 9.160 | 9.160 | 685 | -0.44(-4.58%) |
Feb 28, 2017 | 8.840 | 9.600 | 8.840 | 9.600 | 13,186 | +0.65(+7.26%) |
Feb 27, 2017 | 9.500 | 9.500 | 8.650 | 8.950 | 16,528 | -0.57(-5.96%) |
Feb 24, 2017 | 10.18 | 10.18 | 9.160 | 9.518 | 4,394 | -0.18(-1.82%) |
Feb 23, 2017 | 9.850 | 9.850 | 9.694 | 9.694 | 474 | -0.13(-1.28%) |
Feb 21, 2017 | 9.820 | 80 | -0.38(-3.73%) | |||
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.32(+3.23%) | |
Feb 15, 2017 | 9.880 | 71 | -0.03(-0.31%) | |||
Feb 14, 2017 | 9.501 | 9.950 | 9.501 | 9.912 | 1,159 | +0.62(+6.62%) |
Feb 13, 2017 | 9.640 | 9.750 | 9.296 | 9.296 | 1,301 | +0.33(+3.64%) |
Feb 09, 2017 | 8.970 | 100 | +0.02(+0.22%) | |||
Feb 08, 2017 | 8.110 | 9.370 | 8.110 | 8.950 | 1,445 | +0.41(+4.80%) |
Feb 07, 2017 | 8.130 | 8.540 | 8.130 | 8.540 | 759 | +0.29(+3.52%) |
Feb 06, 2017 | 8.460 | 8.460 | 8.120 | 8.250 | 1,078 | -0.21(-2.48%) |
Feb 03, 2017 | 8.487 | 8.487 | 8.460 | 8.460 | 841 | -0.17(-1.97%) |
Feb 02, 2017 | 8.640 | 8.640 | 8.620 | 8.630 | 686 | +0.04(+0.50%) |
Feb 01, 2017 | 8.650 | 8.650 | 8.360 | 8.587 | 324 | -0.28(-3.12%) |
Jan 31, 2017 | 8.570 | 8.960 | 8.550 | 8.864 | 601 | -0.23(-2.49%) |
Jan 30, 2017 | 9.020 | 9.202 | 8.980 | 9.090 | 1,782 | +0.03(+0.33%) |
Jan 27, 2017 | 9.550 | 9.631 | 8.950 | 9.060 | 3,516 | +0.19(+2.14%) |
Jan 26, 2017 | 9.723 | 9.723 | 8.870 | 8.870 | 2,485 | -0.51(-5.44%) |
Jan 25, 2017 | 8.600 | 9.380 | 8.342 | 9.380 | 5,458 | +1.27(+15.66%) |
Jan 24, 2017 | 8.600 | 8.950 | 8.110 | 8.110 | 8,251 | -0.29(-3.50%) |
Jan 23, 2017 | 8.540 | 8.540 | 8.260 | 8.404 | 3,948 | +0.26(+3.25%) |
Jan 20, 2017 | 8.140 | 8.140 | 8.140 | 8.140 | 240 | +0.43(+5.58%) |
Jan 19, 2017 | 7.663 | 7.710 | 7.663 | 7.710 | 4,464 | +0.29(+3.91%) |
Jan 18, 2017 | 7.670 | 7.670 | 7.420 | 7.420 | 610 | +0.00(+0.00%) |
Jan 17, 2017 | 7.420 | 7.420 | 7.420 | 7.420 | 125 | -0.02(-0.30%) |
Jan 13, 2017 | 7.442 | 7.442 | 7.442 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 7.437 | 7.437 | 7.437 | 7.437 | 1,576 | -0.25(-3.28%) |
Jan 11, 2017 | 7.689 | 7.689 | 7.689 | 7.689 | 201 | +0.12(+1.54%) |
Jan 10, 2017 | 7.580 | 7.580 | 7.510 | 7.572 | 702 | +0.01(+0.07%) |
Jan 09, 2017 | 7.510 | 7.567 | 7.510 | 7.567 | 877 | +0.16(+2.12%) |
Jan 06, 2017 | 7.670 | 7.670 | 7.410 | 7.410 | 14,612 | +0.01(+0.14%) |
Jan 05, 2017 | 7.300 | 7.420 | 7.250 | 7.400 | 11,209 | +0.15(+2.07%) |
Jan 04, 2017 | 7.250 | 7.250 | 7.250 | 7.250 | 359 | +0.12(+1.68%) |
Jan 03, 2017 | 7.410 | 7.410 | 7.130 | 7.130 | 13,506 | -0.17(-2.33%) |
Dec 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.02(-0.30%) | |
Dec 29, 2016 | 7.478 | 7.478 | 7.322 | 7.322 | 618 | -0.05(-0.71%) |
Dec 28, 2016 | 7.471 | 7.471 | 7.374 | 7.374 | 1,499 | +0.08(+1.04%) |
Dec 21, 2016 | 7.298 | 7.298 | 7.298 | 0 | -0.04(-0.57%) | |
Dec 19, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.03(+0.41%) | |
Dec 16, 2016 | 7.350 | 7.420 | 7.280 | 7.310 | 5,800 | +0.04(+0.55%) |
Dec 15, 2016 | 7.450 | 7.539 | 7.270 | 7.270 | 3,652 | -0.20(-2.68%) |
Dec 14, 2016 | 7.520 | 7.538 | 7.320 | 7.470 | 4,106 | +0.11(+1.49%) |
Dec 13, 2016 | 7.360 | 7.500 | 7.360 | 7.360 | 13,223 | +0.00(+0.00%) |
Dec 12, 2016 | 7.320 | 7.506 | 7.320 | 7.360 | 3,434 | -0.34(-4.42%) |
Dec 09, 2016 | 7.600 | 7.910 | 7.590 | 7.700 | 4,136 | +0.25(+3.36%) |
Dec 08, 2016 | 7.400 | 7.450 | 7.390 | 7.450 | 2,795 | +0.14(+1.91%) |
Dec 07, 2016 | 7.260 | 7.311 | 7.260 | 7.311 | 980 | +0.03(+0.42%) |
Dec 05, 2016 | 7.280 | 151 | +0.03(+0.41%) | |||
Dec 02, 2016 | 7.180 | 7.420 | 7.080 | 7.250 | 22,967 | +0.05(+0.69%) |
Nov 30, 2016 | 7.200 | 87 | -0.24(-3.17%) | |||
Nov 28, 2016 | 7.436 | 84 | +0.05(+0.67%) | |||
Nov 25, 2016 | 7.200 | 7.387 | 7.200 | 7.387 | 265 | +0.14(+1.94%) |
Nov 23, 2016 | 7.246 | 7.246 | 7.246 | 0 | -0.00(-0.06%) | |
Nov 22, 2016 | 7.251 | 7.330 | 7.250 | 7.250 | 808 | +0.05(+0.69%) |
Nov 21, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 1,119 | -0.07(-0.99%) |
Nov 18, 2016 | 7.789 | 8.390 | 7.200 | 7.272 | 43,832 | -0.03(-0.38%) |
Nov 17, 2016 | 7.200 | 7.300 | 7.200 | 7.300 | 300 | +0.15(+2.10%) |
Nov 15, 2016 | 7.150 | 3 | -0.22(-2.99%) | |||
Nov 11, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.13(-1.73%) | |
Nov 09, 2016 | 7.500 | 198 | -0.27(-3.47%) | |||
Nov 07, 2016 | 7.770 | 165 | +0.00(+0.00%) | |||
Oct 31, 2016 | 7.770 | 7.770 | 7.770 | 0 | +0.12(+1.57%) | |
Oct 28, 2016 | 7.650 | 7.650 | 7.650 | 7.650 | 303 | +0.00(+0.00%) |
Oct 27, 2016 | 7.650 | 7.650 | 7.650 | 7.650 | 295 | +0.39(+5.42%) |
Oct 26, 2016 | 7.257 | 7.257 | 7.257 | 7.257 | 100 | -0.47(-6.12%) |
Oct 25, 2016 | 7.730 | 7.730 | 7.730 | 7.730 | 324 | +0.02(+0.26%) |
Oct 24, 2016 | 7.410 | 7.710 | 7.220 | 7.710 | 716 | +0.58(+8.13%) |
Oct 20, 2016 | 7.310 | 7.130 | 7.130 | 7.130 | 1,800 | -0.58(-7.49%) |
Oct 19, 2016 | 7.780 | 7.780 | 7.707 | 7.707 | 754 | -0.04(-0.49%) |
Oct 18, 2016 | 7.745 | 7.745 | 7.745 | 7.745 | 128 | -0.05(-0.70%) |
Oct 17, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 341 | -0.14(-1.76%) |
Oct 13, 2016 | 7.940 | 7.940 | 7.940 | 7.940 | 300 | +0.14(+1.79%) |
Oct 12, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 232 | -0.14(-1.76%) |
Oct 11, 2016 | 7.900 | 7.980 | 7.900 | 7.940 | 2,285 | +0.39(+5.17%) |
Oct 07, 2016 | 7.550 | 7.550 | 7.550 | 7.550 | 10 | +0.00(+0.05%) |
Oct 06, 2016 | 7.546 | 7.546 | 7.546 | 7.546 | 184 | +0.05(+0.62%) |
Oct 05, 2016 | 7.170 | 7.500 | 7.170 | 7.500 | 711 | -0.10(-1.32%) |
Oct 03, 2016 | 7.500 | 7.600 | 7.500 | 7.600 | 4 | +0.10(+1.33%) |
Sep 30, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 9 | +0.00(+0.00%) |
Sep 29, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 134 | +0.09(+1.16%) |
Sep 28, 2016 | 7.440 | 7.490 | 7.414 | 7.414 | 3,548 | +0.20(+2.84%) |
Sep 27, 2016 | 7.209 | 7.209 | 7.209 | 7.209 | 69 | +0.00(+0.00%) |
Sep 26, 2016 | 7.150 | 7.400 | 7.150 | 7.209 | 6,318 | -0.09(-1.25%) |
Sep 13, 2016 | 7.300 | 7.300 | 7.300 | 7.300 | 66 | -0.20(-2.67%) |
Aug 31, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 124 | +0.30(+4.10%) |
Aug 24, 2016 | 7.200 | 7.200 | 7.200 | 7.205 | 2 | -0.44(-5.70%) |
Aug 17, 2016 | 7.240 | 7.640 | 7.240 | 7.640 | 98 | +0.29(+3.98%) |
Aug 16, 2016 | 7.348 | 7.348 | 7.348 | 7.348 | 186 | +0.05(+0.65%) |
Aug 10, 2016 | 7.300 | 7.300 | 7.300 | 7.300 | 250 | +0.10(+1.39%) |
Aug 08, 2016 | 7.100 | 7.200 | 7.200 | 7.200 | 300 | +0.10(+1.41%) |
Aug 04, 2016 | 7.100 | 7.100 | 7.100 | 7.100 | 400 | -0.13(-1.80%) |
Aug 03, 2016 | 7.120 | 7.230 | 7.120 | 7.230 | 375 | -0.17(-2.30%) |
Aug 01, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.15(-2.03%) |
Jul 29, 2016 | 7.301 | 7.553 | 7.300 | 7.553 | 910 | +0.38(+5.31%) |
Jul 28, 2016 | 7.120 | 7.200 | 7.120 | 7.173 | 1,502 | -0.31(-4.19%) |
Jul 27, 2016 | 7.170 | 7.540 | 7.018 | 7.487 | 2,019 | -0.45(-5.71%) |
Jul 26, 2016 | 7.680 | 7.940 | 7.680 | 7.940 | 998 | +0.25(+3.25%) |
Jul 25, 2016 | 7.690 | 7.690 | 7.550 | 7.690 | 901 | +0.09(+1.24%) |
Jul 22, 2016 | 7.273 | 7.596 | 7.273 | 7.596 | 802 | +0.08(+1.01%) |
Jul 21, 2016 | 7.440 | 7.550 | 7.331 | 7.520 | 1,611 | +0.17(+2.31%) |
Jul 19, 2016 | 7.300 | 7.350 | 7.350 | 7.350 | 2,900 | -0.20(-2.66%) |
Jul 18, 2016 | 7.500 | 7.700 | 7.202 | 7.551 | 4,722 | -0.05(-0.64%) |
Jul 15, 2016 | 7.700 | 7.700 | 7.359 | 7.600 | 3,196 | -0.05(-0.65%) |
Jul 14, 2016 | 7.690 | 7.850 | 7.170 | 7.650 | 3,399 | +0.25(+3.38%) |
Jul 13, 2016 | 7.390 | 7.440 | 7.390 | 7.400 | 1,191 | +0.00(+0.01%) |
Jul 12, 2016 | 7.195 | 7.399 | 7.195 | 7.399 | 405 | +0.15(+2.06%) |
Jul 11, 2016 | 7.200 | 7.610 | 7.035 | 7.250 | 3,838 | +0.25(+3.57%) |
Jul 08, 2016 | 7.000 | 7.040 | 7.040 | 7.000 | 111 | -0.04(-0.57%) |
Jul 07, 2016 | 7.250 | 7.300 | 7.030 | 7.040 | 4,022 | -0.49(-6.47%) |
Jul 06, 2016 | 7.530 | 7.530 | 7.530 | 7.527 | 129 | +0.43(+6.01%) |
Jun 30, 2016 | 6.850 | 7.450 | 6.850 | 7.100 | 1 | +0.33(+4.92%) |
Jun 29, 2016 | 6.815 | 6.815 | 6.767 | 6.767 | 1,519 | -0.18(-2.63%) |
Jun 27, 2016 | 6.970 | 6.970 | 6.950 | 6.950 | 1 | +0.00(+0.00%) |
Jun 24, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 508 | -0.10(-1.36%) |
Jun 23, 2016 | 7.046 | 7.046 | 7.046 | 7.046 | 170 | -0.02(-0.32%) |
Jun 22, 2016 | 7.070 | 7.070 | 6.950 | 7.069 | 2,631 | +0.06(+0.90%) |
Jun 17, 2016 | 7.040 | 7.005 | 7.005 | 7.005 | 2,000 | +0.20(+2.87%) |
Jun 14, 2016 | 7.140 | 7.140 | 6.810 | 6.810 | 5 | -0.53(-7.22%) |
Jun 09, 2016 | 7.340 | 7.340 | 7.340 | 7.340 | 2,000 | +0.21(+2.95%) |
Jun 07, 2016 | 7.050 | 7.130 | 7.130 | 7.130 | 2,600 | +0.23(+3.33%) |
Jun 06, 2016 | 6.901 | 6.901 | 6.900 | 6.900 | 205 | -0.10(-1.43%) |
Jun 03, 2016 | 6.900 | 7.010 | 6.900 | 7.000 | 601 | +0.01(+0.14%) |
Jun 02, 2016 | 6.950 | 6.990 | 6.950 | 6.990 | 1,163 | -0.05(-0.67%) |