Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.400 | 8.520 | 8.250 | 8.500 | 794,437 | +0.15(+1.80%) |
Apr 27, 2017 | 8.100 | 8.400 | 8.050 | 8.350 | 550,396 | +0.25(+3.09%) |
Apr 26, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 674,857 | -0.05(-0.61%) |
Apr 25, 2017 | 8.200 | 8.225 | 8.050 | 8.150 | 502,470 | +0.00(+0.00%) |
Apr 24, 2017 | 8.450 | 8.450 | 8.150 | 8.150 | 423,032 | -0.20(-2.40%) |
Apr 21, 2017 | 8.300 | 8.400 | 8.250 | 8.350 | 122,258 | +0.10(+1.21%) |
Apr 20, 2017 | 8.400 | 8.450 | 8.150 | 8.250 | 260,834 | -0.15(-1.79%) |
Apr 19, 2017 | 8.350 | 8.500 | 8.300 | 8.400 | 350,242 | +0.10(+1.20%) |
Apr 18, 2017 | 8.400 | 8.450 | 8.125 | 8.300 | 360,973 | -0.10(-1.19%) |
Apr 17, 2017 | 8.350 | 8.500 | 8.200 | 8.400 | 224,829 | +0.00(+0.00%) |
Apr 13, 2017 | 8.650 | 8.800 | 8.400 | 8.400 | 215,508 | -0.25(-2.89%) |
Apr 12, 2017 | 8.700 | 8.725 | 8.600 | 8.650 | 191,277 | +0.00(+0.00%) |
Apr 11, 2017 | 8.900 | 8.950 | 8.650 | 8.650 | 234,622 | -0.25(-2.81%) |
Apr 10, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 343,681 | -0.15(-1.66%) |
Apr 07, 2017 | 8.900 | 9.150 | 8.900 | 9.050 | 232,857 | +0.05(+0.56%) |
Apr 06, 2017 | 8.900 | 9.075 | 8.700 | 9.000 | 235,611 | +0.15(+1.69%) |
Apr 05, 2017 | 9.200 | 9.200 | 8.800 | 8.850 | 276,691 | -0.35(-3.80%) |
Apr 04, 2017 | 9.250 | 9.350 | 9.100 | 9.200 | 459,603 | -0.10(-1.08%) |
Apr 03, 2017 | 9.550 | 9.600 | 9.150 | 9.300 | 186,675 | -0.25(-2.62%) |
Mar 31, 2017 | 9.600 | 9.700 | 9.350 | 9.550 | 384,969 | -0.05(-0.52%) |
Mar 30, 2017 | 9.600 | 9.700 | 9.464 | 9.600 | 324,649 | +0.05(+0.52%) |
Mar 29, 2017 | 9.300 | 9.650 | 9.250 | 9.550 | 698,888 | +0.30(+3.24%) |
Mar 28, 2017 | 9.050 | 9.445 | 8.900 | 9.250 | 525,205 | +0.20(+2.21%) |
Mar 27, 2017 | 8.950 | 9.150 | 8.650 | 9.050 | 279,594 | +0.00(+0.00%) |
Mar 24, 2017 | 8.800 | 9.350 | 8.750 | 9.050 | 634,404 | +0.35(+4.02%) |
Mar 23, 2017 | 8.650 | 8.750 | 8.650 | 8.700 | 117,238 | +0.05(+0.58%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 503,963 | -0.20(-2.26%) |
Mar 21, 2017 | 8.750 | 8.900 | 8.500 | 8.850 | 1,341,160 | +0.15(+1.72%) |
Mar 20, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 506,361 | +0.35(+4.19%) |
Mar 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 652,277 | +0.15(+1.83%) |
Mar 16, 2017 | 7.650 | 8.300 | 7.650 | 8.200 | 777,307 | +0.55(+7.19%) |
Mar 15, 2017 | 7.550 | 7.700 | 7.550 | 7.650 | 200,285 | +0.05(+0.66%) |
Mar 14, 2017 | 7.500 | 7.675 | 7.400 | 7.600 | 439,610 | +0.10(+1.33%) |
Mar 13, 2017 | 7.400 | 7.550 | 7.345 | 7.500 | 119,061 | +0.10(+1.35%) |
Mar 10, 2017 | 7.400 | 7.500 | 7.305 | 7.400 | 164,754 | +0.05(+0.68%) |
Mar 09, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 202,100 | +0.05(+0.68%) |
Mar 08, 2017 | 7.500 | 7.600 | 7.250 | 7.300 | 209,922 | -0.20(-2.67%) |
Mar 07, 2017 | 7.450 | 7.550 | 7.350 | 7.500 | 226,482 | +0.10(+1.35%) |
Mar 06, 2017 | 7.300 | 7.450 | 7.250 | 7.400 | 158,833 | +0.05(+0.68%) |
Mar 03, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 202,732 | -0.05(-0.68%) |
Mar 02, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 138,261 | +0.00(+0.00%) |
Mar 01, 2017 | 7.450 | 7.500 | 7.350 | 7.400 | 185,954 | +0.05(+0.68%) |
Feb 28, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 210,983 | -0.10(-1.34%) |
Feb 27, 2017 | 7.550 | 7.700 | 7.350 | 7.450 | 421,006 | -0.15(-1.97%) |
Feb 24, 2017 | 7.150 | 7.650 | 7.150 | 7.600 | 396,052 | +0.35(+4.83%) |
Feb 23, 2017 | 7.450 | 7.550 | 7.250 | 7.250 | 452,363 | -0.15(-2.03%) |
Feb 22, 2017 | 7.500 | 7.575 | 7.300 | 7.400 | 319,483 | -0.10(-1.33%) |
Feb 21, 2017 | 7.550 | 7.555 | 7.150 | 7.500 | 723,966 | -0.05(-0.66%) |
Feb 17, 2017 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.500 | 7.650 | 7.400 | 7.550 | 654,014 | +0.10(+1.34%) |
Feb 15, 2017 | 7.650 | 7.700 | 7.370 | 7.450 | 578,345 | -0.25(-3.25%) |
Feb 14, 2017 | 7.450 | 7.800 | 7.450 | 7.700 | 839,525 | +0.20(+2.67%) |
Feb 13, 2017 | 7.400 | 7.950 | 7.350 | 7.500 | 1,283,094 | +0.05(+0.67%) |
Feb 10, 2017 | 7.750 | 7.750 | 7.000 | 7.450 | 2,302,416 | -0.75(-9.15%) |
Feb 09, 2017 | 8.450 | 8.500 | 8.150 | 8.200 | 711,993 | -0.25(-2.96%) |
Feb 08, 2017 | 8.550 | 8.550 | 8.400 | 8.450 | 290,445 | -0.10(-1.17%) |
Feb 07, 2017 | 8.650 | 8.800 | 8.350 | 8.550 | 1,074,703 | -0.15(-1.72%) |
Feb 06, 2017 | 8.800 | 8.800 | 8.650 | 8.700 | 320,340 | -0.05(-0.57%) |
Feb 03, 2017 | 8.800 | 8.900 | 8.600 | 8.750 | 470,131 | +0.00(+0.00%) |
Feb 02, 2017 | 8.550 | 8.800 | 8.550 | 8.750 | 624,388 | +0.10(+1.16%) |