Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.475 | 8.527 | 8.288 | 8.299 | 267,855 | -0.17(-1.97%) |
Apr 27, 2017 | 8.527 | 8.605 | 8.366 | 8.465 | 301,530 | -0.17(-1.93%) |
Apr 26, 2017 | 8.434 | 8.637 | 8.423 | 8.631 | 211,926 | +0.14(+1.59%) |
Apr 25, 2017 | 8.455 | 8.569 | 8.392 | 8.496 | 129,147 | +0.05(+0.62%) |
Apr 24, 2017 | 8.538 | 8.548 | 8.361 | 8.444 | 233,091 | -0.12(-1.40%) |
Apr 21, 2017 | 8.569 | 8.746 | 8.483 | 8.564 | 103,586 | -0.02(-0.24%) |
Apr 20, 2017 | 8.590 | 8.595 | 8.444 | 8.585 | 178,720 | +0.01(+0.06%) |
Apr 19, 2017 | 8.579 | 8.670 | 8.455 | 8.579 | 722,379 | -0.01(-0.12%) |
Apr 18, 2017 | 8.475 | 8.621 | 8.418 | 8.590 | 103,403 | +0.11(+1.35%) |
Apr 17, 2017 | 8.564 | 8.579 | 8.278 | 8.475 | 162,436 | -0.09(-1.09%) |
Apr 13, 2017 | 8.600 | 8.741 | 8.491 | 8.569 | 102,570 | -0.04(-0.48%) |
Apr 12, 2017 | 8.735 | 8.751 | 8.538 | 8.611 | 114,311 | -0.06(-0.66%) |
Apr 11, 2017 | 8.657 | 8.715 | 8.559 | 8.668 | 104,711 | +0.02(+0.24%) |
Apr 10, 2017 | 8.626 | 8.709 | 8.626 | 8.647 | 52,840 | +0.02(+0.24%) |
Apr 07, 2017 | 8.590 | 8.668 | 8.553 | 8.626 | 66,102 | -0.02(-0.18%) |
Apr 06, 2017 | 8.709 | 8.735 | 8.590 | 8.642 | 150,976 | -0.14(-1.54%) |
Apr 05, 2017 | 8.735 | 8.829 | 8.578 | 8.777 | 294,259 | +0.12(+1.44%) |
Apr 04, 2017 | 8.564 | 8.678 | 8.418 | 8.652 | 114,021 | +0.00(+0.00%) |
Apr 03, 2017 | 8.585 | 8.761 | 8.382 | 8.652 | 236,887 | +0.07(+0.79%) |
Mar 31, 2017 | 8.403 | 8.624 | 8.101 | 8.585 | 407,371 | +0.18(+2.17%) |
Mar 30, 2017 | 8.449 | 8.585 | 8.371 | 8.403 | 130,455 | -0.06(-0.68%) |
Mar 29, 2017 | 8.512 | 8.548 | 8.397 | 8.460 | 267,411 | -0.06(-0.73%) |
Mar 28, 2017 | 8.475 | 8.605 | 8.449 | 8.522 | 507,747 | +0.03(+0.37%) |
Mar 27, 2017 | 8.605 | 8.605 | 8.371 | 8.491 | 448,797 | -0.12(-1.45%) |
Mar 24, 2017 | 8.689 | 8.907 | 8.616 | 8.616 | 362,812 | +0.03(+0.36%) |
Mar 23, 2017 | 8.715 | 8.715 | 8.496 | 8.585 | 700,720 | -0.20(-2.31%) |
Mar 22, 2017 | 8.569 | 8.881 | 8.496 | 8.787 | 308,298 | +0.17(+1.93%) |
Mar 21, 2017 | 8.642 | 8.767 | 8.496 | 8.621 | 244,853 | -0.02(-0.24%) |
Mar 20, 2017 | 8.616 | 8.668 | 8.486 | 8.642 | 562,012 | -0.06(-0.72%) |
Mar 17, 2017 | 8.813 | 8.850 | 8.683 | 8.704 | 504,095 | -0.11(-1.30%) |
Mar 16, 2017 | 8.969 | 8.969 | 8.756 | 8.819 | 307,294 | -0.12(-1.34%) |
Mar 15, 2017 | 8.902 | 8.975 | 8.761 | 8.938 | 448,799 | +0.09(+1.00%) |
Mar 14, 2017 | 8.943 | 8.994 | 8.761 | 8.850 | 235,432 | -0.12(-1.39%) |
Mar 13, 2017 | 8.829 | 9.045 | 8.678 | 8.975 | 355,754 | +0.19(+2.19%) |
Mar 10, 2017 | 8.949 | 9.001 | 8.756 | 8.782 | 179,089 | -0.15(-1.69%) |
Mar 09, 2017 | 8.756 | 9.087 | 8.631 | 8.933 | 378,232 | +0.10(+1.18%) |
Mar 08, 2017 | 8.902 | 8.969 | 8.751 | 8.829 | 323,013 | -0.09(-0.99%) |
Mar 07, 2017 | 8.964 | 8.990 | 8.715 | 8.917 | 303,773 | -0.04(-0.46%) |
Mar 06, 2017 | 9.084 | 9.125 | 8.865 | 8.959 | 263,689 | -0.10(-1.15%) |
Mar 03, 2017 | 9.141 | 9.177 | 9.001 | 9.063 | 183,409 | -0.04(-0.40%) |
Mar 02, 2017 | 8.954 | 9.146 | 8.891 | 9.099 | 526,143 | -0.02(-0.23%) |
Mar 01, 2017 | 9.094 | 9.240 | 8.839 | 9.120 | 382,386 | +0.01(+0.11%) |
Feb 28, 2017 | 9.047 | 9.214 | 8.637 | 9.110 | 383,581 | -0.10(-1.13%) |
Feb 27, 2017 | 9.224 | 9.297 | 9.058 | 9.214 | 135,961 | +0.06(+0.62%) |
Feb 24, 2017 | 9.141 | 9.172 | 8.995 | 9.157 | 262,632 | -0.11(-1.23%) |
Feb 23, 2017 | 9.235 | 9.380 | 9.125 | 9.271 | 139,729 | +0.03(+0.34%) |
Feb 22, 2017 | 9.333 | 9.474 | 9.131 | 9.240 | 196,561 | -0.12(-1.28%) |
Feb 21, 2017 | 9.235 | 9.469 | 9.172 | 9.359 | 557,564 | +0.15(+1.58%) |
Feb 17, 2017 | 9.214 | 9.214 | 9.214 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 9.354 | 9.406 | 9.113 | 9.209 | 160,928 | -0.15(-1.56%) |
Feb 15, 2017 | 9.105 | 9.367 | 8.949 | 9.354 | 236,907 | +0.23(+2.49%) |
Feb 14, 2017 | 9.070 | 9.183 | 8.978 | 9.127 | 173,615 | +0.08(+0.90%) |
Feb 13, 2017 | 9.029 | 9.132 | 8.973 | 9.045 | 164,786 | -0.04(-0.39%) |
Feb 10, 2017 | 9.162 | 9.266 | 8.999 | 9.081 | 213,145 | -0.10(-1.06%) |
Feb 09, 2017 | 9.004 | 9.198 | 8.958 | 9.178 | 107,178 | +0.13(+1.41%) |
Feb 08, 2017 | 9.081 | 9.209 | 8.989 | 9.050 | 121,544 | -0.13(-1.45%) |
Feb 07, 2017 | 9.352 | 9.582 | 9.060 | 9.183 | 278,873 | -0.23(-2.45%) |
Feb 06, 2017 | 9.485 | 9.715 | 9.377 | 9.413 | 199,631 | -0.19(-2.02%) |
Feb 03, 2017 | 9.705 | 9.715 | 9.562 | 9.608 | 159,715 | -0.10(-1.05%) |
Feb 02, 2017 | 9.393 | 9.720 | 9.357 | 9.710 | 114,780 | +0.29(+3.04%) |