Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.037 | 9.344 | 7.427 | 7.763 | 2,290,842 | -1.39(-15.18%) |
Apr 27, 2017 | 8.769 | 9.181 | 8.730 | 9.152 | 934,681 | +0.36(+4.14%) |
Apr 26, 2017 | 8.644 | 8.845 | 8.635 | 8.788 | 478,621 | +0.14(+1.66%) |
Apr 25, 2017 | 8.615 | 8.769 | 8.615 | 8.644 | 401,521 | +0.10(+1.12%) |
Apr 24, 2017 | 8.558 | 8.568 | 8.462 | 8.548 | 373,630 | +0.11(+1.25%) |
Apr 21, 2017 | 8.385 | 8.491 | 8.376 | 8.443 | 235,151 | +0.03(+0.34%) |
Apr 20, 2017 | 8.405 | 8.510 | 8.338 | 8.414 | 275,434 | +0.03(+0.34%) |
Apr 19, 2017 | 8.385 | 8.491 | 8.338 | 8.385 | 235,418 | +0.03(+0.34%) |
Apr 18, 2017 | 8.385 | 8.429 | 8.347 | 8.357 | 238,234 | -0.07(-0.80%) |
Apr 17, 2017 | 8.347 | 8.476 | 8.347 | 8.424 | 165,944 | +0.07(+0.80%) |
Apr 13, 2017 | 8.462 | 8.510 | 8.357 | 8.357 | 160,419 | -0.12(-1.36%) |
Apr 12, 2017 | 8.520 | 8.615 | 8.414 | 8.472 | 225,792 | -0.07(-0.79%) |
Apr 11, 2017 | 8.433 | 8.587 | 8.424 | 8.539 | 182,987 | +0.07(+0.79%) |
Apr 10, 2017 | 8.510 | 8.635 | 8.385 | 8.472 | 333,777 | -0.07(-0.79%) |
Apr 07, 2017 | 8.472 | 8.539 | 8.433 | 8.539 | 238,509 | +0.02(+0.23%) |
Apr 06, 2017 | 8.433 | 8.524 | 8.175 | 8.520 | 286,397 | +0.05(+0.57%) |
Apr 05, 2017 | 8.644 | 8.769 | 8.433 | 8.472 | 350,287 | -0.12(-1.34%) |
Apr 04, 2017 | 8.740 | 8.817 | 8.558 | 8.587 | 291,843 | -0.20(-2.29%) |
Apr 03, 2017 | 8.673 | 8.860 | 8.635 | 8.788 | 360,803 | +0.02(+0.22%) |
Mar 31, 2017 | 8.625 | 8.788 | 8.572 | 8.769 | 289,009 | +0.14(+1.67%) |
Mar 30, 2017 | 8.587 | 8.702 | 8.491 | 8.625 | 272,335 | +0.04(+0.45%) |
Mar 29, 2017 | 8.625 | 8.668 | 8.572 | 8.587 | 165,915 | -0.05(-0.55%) |
Mar 28, 2017 | 8.702 | 8.759 | 8.615 | 8.635 | 170,126 | -0.12(-1.31%) |
Mar 27, 2017 | 8.692 | 8.807 | 8.654 | 8.750 | 220,565 | -0.05(-0.54%) |
Mar 24, 2017 | 8.855 | 8.913 | 8.764 | 8.798 | 236,203 | +0.02(+0.22%) |
Mar 23, 2017 | 8.855 | 8.903 | 8.750 | 8.778 | 302,296 | -0.06(-0.65%) |
Mar 22, 2017 | 8.826 | 8.874 | 8.731 | 8.836 | 261,607 | -0.01(-0.11%) |
Mar 21, 2017 | 8.913 | 8.999 | 8.826 | 8.845 | 376,168 | +0.01(+0.11%) |
Mar 20, 2017 | 8.798 | 8.922 | 8.730 | 8.836 | 240,217 | -0.03(-0.32%) |
Mar 17, 2017 | 8.874 | 8.951 | 8.798 | 8.865 | 488,116 | +0.00(+0.00%) |
Mar 16, 2017 | 8.826 | 8.884 | 8.817 | 8.865 | 211,712 | +0.07(+0.76%) |
Mar 15, 2017 | 8.663 | 8.807 | 8.606 | 8.798 | 393,937 | +0.15(+1.77%) |
Mar 14, 2017 | 8.683 | 8.692 | 8.591 | 8.644 | 271,787 | -0.08(-0.88%) |
Mar 13, 2017 | 8.807 | 8.711 | 8.721 | 285,523 | -0.05(-0.55%) | |
Mar 10, 2017 | 8.798 | 8.845 | 8.721 | 8.769 | 224,853 | +0.04(+0.44%) |
Mar 09, 2017 | 8.759 | 8.821 | 8.673 | 8.730 | 356,884 | -0.01(-0.11%) |
Mar 08, 2017 | 8.855 | 8.865 | 8.721 | 8.740 | 253,329 | -0.07(-0.76%) |
Mar 07, 2017 | 8.673 | 8.927 | 8.673 | 8.807 | 344,921 | +0.08(+0.88%) |
Mar 06, 2017 | 9.066 | 9.066 | 8.702 | 8.730 | 701,433 | -0.42(-4.61%) |
Mar 03, 2017 | 9.075 | 9.181 | 8.951 | 9.152 | 602,215 | +0.07(+0.74%) |
Mar 02, 2017 | 9.171 | 9.219 | 9.075 | 9.085 | 379,822 | -0.08(-0.84%) |
Mar 01, 2017 | 9.190 | 9.320 | 9.085 | 9.162 | 571,530 | +0.10(+1.06%) |
Feb 28, 2017 | 9.219 | 9.252 | 9.008 | 9.066 | 468,430 | -0.18(-1.97%) |
Feb 27, 2017 | 9.104 | 9.325 | 9.047 | 9.248 | 856,437 | +0.17(+1.90%) |
Feb 24, 2017 | 8.960 | 9.157 | 8.960 | 9.075 | 408,718 | +0.01(+0.11%) |
Feb 23, 2017 | 9.181 | 9.200 | 8.932 | 9.066 | 335,155 | -0.06(-0.63%) |
Feb 22, 2017 | 9.085 | 9.258 | 9.018 | 9.123 | 452,491 | -0.03(-0.31%) |
Feb 21, 2017 | 9.075 | 9.190 | 8.999 | 9.152 | 362,354 | +0.05(+0.53%) |
Feb 17, 2017 | 9.104 | 9.104 | 9.104 | 0 | -0.25(-2.66%) | |
Feb 16, 2017 | 9.392 | 9.392 | 9.198 | 9.353 | 288,826 | +0.02(+0.21%) |
Feb 15, 2017 | 9.238 | 9.373 | 9.152 | 9.334 | 402,123 | +0.02(+0.21%) |
Feb 14, 2017 | 9.373 | 9.459 | 9.181 | 9.315 | 473,586 | -0.06(-0.61%) |
Feb 13, 2017 | 9.143 | 9.526 | 9.123 | 9.373 | 913,275 | +0.25(+2.73%) |
Feb 10, 2017 | 8.635 | 9.459 | 8.635 | 9.123 | 1,846,423 | +0.88(+10.70%) |
Feb 09, 2017 | 7.964 | 8.328 | 7.964 | 8.242 | 954,285 | +0.29(+3.61%) |
Feb 08, 2017 | 7.830 | 7.954 | 7.695 | 7.954 | 508,854 | +0.14(+1.84%) |
Feb 07, 2017 | 7.619 | 7.954 | 7.619 | 7.810 | 414,731 | +0.19(+2.52%) |
Feb 06, 2017 | 7.533 | 7.648 | 7.533 | 7.619 | 290,489 | +0.03(+0.38%) |
Feb 03, 2017 | 7.456 | 7.600 | 7.427 | 7.590 | 445,513 | +0.19(+2.59%) |
Feb 02, 2017 | 7.552 | 7.552 | 7.341 | 7.398 | 684,958 | -0.20(-2.65%) |