Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.532 | 8.634 | 8.517 | 8.578 | 100,262 | +0.05(+0.54%) |
Apr 27, 2017 | 8.647 | 8.693 | 8.463 | 8.532 | 142,928 | -0.11(-1.33%) |
Apr 26, 2017 | 8.325 | 8.831 | 8.302 | 8.647 | 396,062 | +0.25(+3.01%) |
Apr 25, 2017 | 8.279 | 8.509 | 8.095 | 8.394 | 861,952 | +0.07(+0.83%) |
Apr 24, 2017 | 8.509 | 8.601 | 8.302 | 8.325 | 492,236 | -0.16(-1.90%) |
Apr 21, 2017 | 8.601 | 8.670 | 8.440 | 8.486 | 74,541 | -0.14(-1.60%) |
Apr 20, 2017 | 8.739 | 8.854 | 8.555 | 8.624 | 282,504 | -0.14(-1.57%) |
Apr 19, 2017 | 8.877 | 8.900 | 8.739 | 8.762 | 280,167 | -0.11(-1.30%) |
Apr 18, 2017 | 8.877 | 8.969 | 8.838 | 8.877 | 25,561 | -0.09(-1.03%) |
Apr 17, 2017 | 8.946 | 8.992 | 8.900 | 8.969 | 45,927 | +0.00(+0.00%) |
Apr 13, 2017 | 9.153 | 9.222 | 8.946 | 8.969 | 40,594 | -0.14(-1.52%) |
Apr 12, 2017 | 9.222 | 9.291 | 9.038 | 9.107 | 49,380 | -0.18(-1.98%) |
Apr 11, 2017 | 9.038 | 9.337 | 8.831 | 9.291 | 124,671 | +0.28(+3.06%) |
Apr 10, 2017 | 9.084 | 9.195 | 9.015 | 9.015 | 159,384 | -0.09(-1.01%) |
Apr 07, 2017 | 8.946 | 9.270 | 8.946 | 9.107 | 64,992 | +0.18(+2.06%) |
Apr 06, 2017 | 8.969 | 9.245 | 8.877 | 8.923 | 320,787 | -0.05(-0.51%) |
Apr 05, 2017 | 9.291 | 9.370 | 8.808 | 8.969 | 114,146 | -0.30(-3.23%) |
Apr 04, 2017 | 9.130 | 9.295 | 9.061 | 9.268 | 88,769 | +0.14(+1.51%) |
Apr 03, 2017 | 8.946 | 9.153 | 8.923 | 9.130 | 96,333 | +0.16(+1.79%) |
Mar 31, 2017 | 8.923 | 9.015 | 8.716 | 8.969 | 121,332 | +0.05(+0.52%) |
Mar 30, 2017 | 8.785 | 8.969 | 8.693 | 8.923 | 138,412 | +0.09(+1.04%) |
Mar 29, 2017 | 8.808 | 8.900 | 8.739 | 8.831 | 57,650 | +0.02(+0.26%) |
Mar 28, 2017 | 8.647 | 8.900 | 8.647 | 8.808 | 91,713 | +0.16(+1.86%) |
Mar 27, 2017 | 8.670 | 8.854 | 8.601 | 8.647 | 54,952 | -0.14(-1.57%) |
Mar 24, 2017 | 8.716 | 8.877 | 8.647 | 8.785 | 68,519 | +0.07(+0.79%) |
Mar 23, 2017 | 8.739 | 8.877 | 8.601 | 8.716 | 155,727 | -0.02(-0.26%) |
Mar 22, 2017 | 8.532 | 8.923 | 8.532 | 8.739 | 200,244 | +0.05(+0.53%) |
Mar 21, 2017 | 8.808 | 8.877 | 8.624 | 8.693 | 146,187 | -0.14(-1.56%) |
Mar 20, 2017 | 8.624 | 8.923 | 8.619 | 8.831 | 120,414 | +0.18(+2.13%) |
Mar 17, 2017 | 8.854 | 8.946 | 8.624 | 8.647 | 340,787 | -0.25(-2.84%) |
Mar 16, 2017 | 8.831 | 8.969 | 8.624 | 8.900 | 110,615 | +0.05(+0.52%) |
Mar 15, 2017 | 8.785 | 8.946 | 8.509 | 8.854 | 188,310 | +0.18(+2.12%) |
Mar 14, 2017 | 8.670 | 8.785 | 8.451 | 8.670 | 161,302 | -0.07(-0.79%) |
Mar 13, 2017 | 8.992 | 9.061 | 8.647 | 8.739 | 187,173 | -0.18(-2.06%) |
Mar 10, 2017 | 8.808 | 8.969 | 8.693 | 8.923 | 130,213 | +0.09(+1.04%) |
Mar 09, 2017 | 8.164 | 8.946 | 7.883 | 8.831 | 538,049 | +0.51(+6.08%) |
Mar 08, 2017 | 8.486 | 8.624 | 8.325 | 8.325 | 64,603 | -0.18(-2.16%) |
Mar 07, 2017 | 8.624 | 8.693 | 8.482 | 8.509 | 98,344 | -0.16(-1.86%) |
Mar 06, 2017 | 8.601 | 8.785 | 8.417 | 8.670 | 110,322 | -0.14(-1.57%) |
Mar 03, 2017 | 8.394 | 8.900 | 8.302 | 8.808 | 201,144 | +0.41(+4.93%) |
Mar 02, 2017 | 8.854 | 8.863 | 8.302 | 8.394 | 179,980 | -0.46(-5.19%) |
Mar 01, 2017 | 9.015 | 9.130 | 8.854 | 8.854 | 121,310 | -0.23(-2.53%) |
Feb 28, 2017 | 8.854 | 9.084 | 8.831 | 9.084 | 126,280 | +0.11(+1.28%) |
Feb 27, 2017 | 8.785 | 9.061 | 8.785 | 8.969 | 62,329 | +0.11(+1.30%) |
Feb 24, 2017 | 8.831 | 8.923 | 8.716 | 8.854 | 196,983 | -0.07(-0.77%) |
Feb 23, 2017 | 9.176 | 9.176 | 8.877 | 8.923 | 118,832 | -0.21(-2.27%) |
Feb 22, 2017 | 9.245 | 9.245 | 9.084 | 9.130 | 104,980 | -0.14(-1.49%) |
Feb 21, 2017 | 9.222 | 9.291 | 9.084 | 9.268 | 226,138 | +0.09(+1.00%) |
Feb 17, 2017 | 9.176 | 9.176 | 9.176 | 0 | -0.14(-1.48%) | |
Feb 16, 2017 | 9.544 | 9.544 | 9.286 | 9.314 | 159,034 | -0.28(-2.88%) |
Feb 15, 2017 | 9.636 | 9.751 | 9.429 | 9.590 | 443,685 | -0.07(-0.71%) |
Feb 14, 2017 | 9.544 | 9.682 | 9.222 | 9.659 | 389,615 | +0.25(+2.69%) |
Feb 13, 2017 | 9.406 | 9.475 | 9.298 | 9.406 | 72,550 | -0.02(-0.24%) |
Feb 10, 2017 | 9.521 | 9.659 | 9.429 | 9.429 | 122,002 | +0.05(+0.49%) |
Feb 09, 2017 | 9.452 | 9.475 | 9.232 | 9.383 | 189,236 | -0.05(-0.49%) |
Feb 08, 2017 | 9.429 | 9.636 | 9.360 | 9.429 | 105,663 | -0.16(-1.68%) |
Feb 07, 2017 | 9.728 | 9.843 | 9.406 | 9.590 | 331,399 | -0.11(-1.13%) |
Feb 06, 2017 | 9.406 | 9.744 | 9.332 | 9.699 | 472,735 | +0.36(+3.86%) |
Feb 03, 2017 | 9.406 | 9.542 | 9.294 | 9.339 | 151,724 | -0.07(-0.72%) |
Feb 02, 2017 | 9.091 | 9.429 | 9.001 | 9.406 | 146,032 | +0.41(+4.50%) |