Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.000 | 9.000 | 8.632 | 8.716 | 741,427 | -0.25(-2.84%) |
Apr 27, 2017 | 9.198 | 9.198 | 8.915 | 8.971 | 791,227 | -0.23(-2.46%) |
Apr 26, 2017 | 9.056 | 9.311 | 9.000 | 9.198 | 1,055,445 | +0.20(+2.20%) |
Apr 25, 2017 | 9.396 | 9.000 | 9.000 | 1,047,855 | -0.23(-2.45%) | |
Apr 24, 2017 | 9.509 | 9.537 | 9.056 | 9.226 | 1,095,612 | -0.14(-1.51%) |
Apr 21, 2017 | 8.971 | 9.481 | 8.915 | 9.367 | 1,481,671 | +0.45(+5.08%) |
Apr 20, 2017 | 8.688 | 8.943 | 8.603 | 8.915 | 721,376 | +0.31(+3.62%) |
Apr 19, 2017 | 8.518 | 8.688 | 8.490 | 8.603 | 495,269 | +0.11(+1.33%) |
Apr 18, 2017 | 8.660 | 8.716 | 8.434 | 8.490 | 596,531 | -0.14(-1.64%) |
Apr 17, 2017 | 8.660 | 8.674 | 8.434 | 8.632 | 410,187 | +0.03(+0.33%) |
Apr 13, 2017 | 8.688 | 8.745 | 8.575 | 8.603 | 326,796 | -0.06(-0.65%) |
Apr 12, 2017 | 8.801 | 8.801 | 8.575 | 8.660 | 430,433 | -0.11(-1.29%) |
Apr 11, 2017 | 8.801 | 8.886 | 8.632 | 8.773 | 413,034 | +0.00(+0.00%) |
Apr 10, 2017 | 8.716 | 8.886 | 8.632 | 8.773 | 583,858 | +0.08(+0.98%) |
Apr 07, 2017 | 8.830 | 8.886 | 8.603 | 8.688 | 718,408 | -0.14(-1.60%) |
Apr 06, 2017 | 8.434 | 8.830 | 8.400 | 8.830 | 1,208,938 | +0.40(+4.70%) |
Apr 05, 2017 | 8.462 | 8.518 | 8.320 | 8.434 | 1,264,460 | -0.03(-0.33%) |
Apr 04, 2017 | 8.405 | 8.490 | 8.292 | 8.462 | 928,734 | +0.00(+0.00%) |
Apr 03, 2017 | 8.518 | 8.603 | 8.320 | 8.462 | 1,099,870 | -0.08(-0.99%) |
Mar 31, 2017 | 8.688 | 8.688 | 8.320 | 8.547 | 1,378,869 | -0.14(-1.63%) |
Mar 30, 2017 | 8.660 | 8.745 | 8.501 | 8.688 | 693,041 | +0.00(+0.00%) |
Mar 29, 2017 | 8.235 | 8.716 | 8.235 | 8.688 | 1,046,189 | +0.37(+4.42%) |
Mar 28, 2017 | 8.037 | 8.405 | 8.037 | 8.320 | 1,168,834 | +0.28(+3.52%) |
Mar 27, 2017 | 8.235 | 8.264 | 7.952 | 8.037 | 729,890 | -0.20(-2.41%) |
Mar 24, 2017 | 8.434 | 8.518 | 8.150 | 8.235 | 918,798 | -0.23(-2.68%) |
Mar 23, 2017 | 8.462 | 8.603 | 8.377 | 8.462 | 814,071 | +0.03(+0.34%) |
Mar 22, 2017 | 8.575 | 8.773 | 8.405 | 8.434 | 1,518,920 | -0.17(-1.97%) |
Mar 21, 2017 | 8.632 | 8.745 | 8.490 | 8.603 | 714,069 | +0.03(+0.33%) |
Mar 20, 2017 | 8.830 | 8.915 | 8.575 | 8.575 | 644,038 | -0.25(-2.88%) |
Mar 17, 2017 | 8.660 | 8.915 | 8.603 | 8.830 | 1,312,861 | +0.14(+1.63%) |
Mar 16, 2017 | 8.575 | 8.886 | 8.462 | 8.688 | 948,427 | +0.11(+1.32%) |
Mar 15, 2017 | 8.434 | 8.632 | 8.349 | 8.575 | 514,635 | +0.14(+1.68%) |
Mar 14, 2017 | 8.377 | 8.518 | 8.150 | 8.434 | 1,059,696 | +0.08(+1.02%) |
Mar 13, 2017 | 8.490 | 8.688 | 8.250 | 8.349 | 629,134 | -0.14(-1.67%) |
Mar 10, 2017 | 8.264 | 8.547 | 8.250 | 8.490 | 994,348 | +0.28(+3.45%) |
Mar 09, 2017 | 8.575 | 8.575 | 8.037 | 8.207 | 1,496,026 | -0.40(-4.61%) |
Mar 08, 2017 | 8.660 | 8.801 | 8.533 | 8.603 | 964,617 | +0.00(+0.00%) |
Mar 07, 2017 | 8.943 | 8.944 | 8.490 | 8.603 | 1,118,805 | -0.28(-3.18%) |
Mar 06, 2017 | 8.773 | 9.056 | 8.660 | 8.886 | 1,385,361 | +0.14(+1.62%) |
Mar 03, 2017 | 8.745 | 8.915 | 8.660 | 8.745 | 1,103,317 | +0.06(+0.65%) |
Mar 02, 2017 | 8.575 | 8.773 | 8.547 | 8.688 | 1,674,070 | +0.17(+1.99%) |
Mar 01, 2017 | 8.799 | 8.841 | 7.930 | 8.518 | 4,054,994 | +0.98(+13.01%) |
Feb 28, 2017 | 7.706 | 7.723 | 7.314 | 7.538 | 1,539,515 | -0.22(-2.89%) |
Feb 27, 2017 | 7.566 | 7.818 | 7.482 | 7.762 | 1,294,058 | +0.20(+2.59%) |
Feb 24, 2017 | 7.482 | 7.790 | 7.314 | 7.566 | 986,739 | +0.08(+1.12%) |
Feb 23, 2017 | 7.678 | 7.749 | 7.426 | 7.482 | 899,942 | -0.22(-2.91%) |
Feb 22, 2017 | 7.594 | 7.734 | 7.538 | 7.706 | 1,265,394 | +0.14(+1.85%) |
Feb 21, 2017 | 7.622 | 7.678 | 7.426 | 7.566 | 1,058,948 | +0.06(+0.75%) |
Feb 17, 2017 | 7.510 | 7.510 | 7.510 | 0 | -0.14(-1.83%) | |
Feb 16, 2017 | 7.902 | 7.902 | 7.482 | 7.650 | 1,615,695 | -0.25(-3.19%) |
Feb 15, 2017 | 8.014 | 8.182 | 7.622 | 7.902 | 1,846,220 | -0.20(-2.42%) |
Feb 14, 2017 | 8.574 | 8.630 | 8.042 | 8.098 | 3,969,673 | -0.70(-7.96%) |
Feb 13, 2017 | 9.023 | 9.062 | 8.757 | 8.799 | 533,687 | -0.20(-2.18%) |
Feb 10, 2017 | 8.939 | 9.093 | 8.855 | 8.995 | 716,975 | +0.03(+0.31%) |
Feb 09, 2017 | 8.827 | 9.079 | 8.659 | 8.967 | 942,196 | +0.11(+1.27%) |
Feb 08, 2017 | 8.911 | 8.546 | 8.855 | 720,072 | +0.22(+2.60%) | |
Feb 07, 2017 | 8.630 | 8.771 | 8.518 | 8.630 | 566,859 | -0.03(-0.32%) |
Feb 06, 2017 | 8.630 | 8.743 | 8.602 | 8.659 | 560,697 | +0.03(+0.32%) |
Feb 03, 2017 | 8.462 | 8.630 | 8.434 | 8.630 | 477,057 | +0.14(+1.65%) |
Feb 02, 2017 | 8.518 | 8.645 | 8.462 | 8.490 | 349,694 | -0.06(-0.66%) |