Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.730 | 7.950 | 7.600 | 7.920 | 916,929 | +0.21(+2.66%) |
Apr 27, 2017 | 7.970 | 7.990 | 7.710 | 7.715 | 685,965 | -0.17(-2.09%) |
Apr 26, 2017 | 7.900 | 8.130 | 7.840 | 7.880 | 1,295,838 | -0.01(-0.13%) |
Apr 25, 2017 | 7.760 | 7.990 | 7.760 | 7.890 | 1,075,007 | +0.19(+2.47%) |
Apr 24, 2017 | 7.880 | 7.980 | 7.650 | 7.700 | 860,807 | -0.05(-0.65%) |
Apr 21, 2017 | 8.090 | 8.130 | 7.670 | 7.750 | 921,850 | -0.38(-4.67%) |
Apr 20, 2017 | 8.320 | 8.470 | 8.130 | 8.130 | 884,116 | -0.16(-1.93%) |
Apr 19, 2017 | 8.330 | 8.340 | 8.090 | 8.290 | 864,592 | +0.06(+0.73%) |
Apr 18, 2017 | 8.420 | 8.500 | 8.220 | 8.230 | 554,506 | -0.23(-2.72%) |
Apr 17, 2017 | 8.310 | 8.520 | 8.310 | 8.460 | 509,274 | +0.01(+0.12%) |
Apr 13, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 844,819 | +0.23(+2.80%) |
Apr 12, 2017 | 8.210 | 8.355 | 7.990 | 8.220 | 1,316,092 | +0.05(+0.61%) |
Apr 11, 2017 | 8.200 | 8.370 | 8.050 | 8.170 | 754,496 | -0.10(-1.21%) |
Apr 10, 2017 | 8.500 | 8.640 | 8.260 | 8.270 | 920,449 | -0.20(-2.36%) |
Apr 07, 2017 | 8.500 | 8.530 | 8.300 | 8.470 | 1,041,668 | -0.06(-0.70%) |
Apr 06, 2017 | 8.660 | 8.680 | 8.300 | 8.530 | 980,722 | -0.10(-1.16%) |
Apr 05, 2017 | 9.030 | 9.140 | 8.580 | 8.630 | 1,171,172 | -0.38(-4.22%) |
Apr 04, 2017 | 9.160 | 9.280 | 8.930 | 9.010 | 1,424,695 | -0.07(-0.77%) |
Apr 03, 2017 | 9.450 | 9.560 | 9.055 | 9.080 | 1,497,797 | -0.36(-3.81%) |
Mar 31, 2017 | 9.620 | 9.660 | 9.360 | 9.440 | 1,337,653 | -0.16(-1.67%) |
Mar 30, 2017 | 9.740 | 10.31 | 9.025 | 9.600 | 3,883,986 | -0.63(-6.16%) |
Mar 29, 2017 | 10.36 | 10.49 | 10.17 | 10.23 | 1,214,391 | -0.12(-1.16%) |
Mar 28, 2017 | 10.85 | 11.15 | 10.22 | 10.35 | 1,429,184 | -0.49(-4.52%) |
Mar 27, 2017 | 11.13 | 11.20 | 10.79 | 10.84 | 1,335,111 | -0.42(-3.73%) |
Mar 24, 2017 | 11.47 | 11.48 | 11.07 | 11.26 | 1,376,938 | +0.17(+1.53%) |
Mar 23, 2017 | 11.22 | 11.39 | 11.00 | 11.09 | 626,826 | -0.16(-1.42%) |
Mar 22, 2017 | 10.85 | 11.26 | 10.81 | 11.25 | 1,068,859 | +0.43(+3.97%) |
Mar 21, 2017 | 11.29 | 11.33 | 10.81 | 10.82 | 964,040 | -0.47(-4.16%) |
Mar 20, 2017 | 11.14 | 11.39 | 10.95 | 11.29 | 979,366 | +0.16(+1.44%) |
Mar 17, 2017 | 11.40 | 11.41 | 10.90 | 11.13 | 1,857,908 | -0.31(-2.71%) |
Mar 16, 2017 | 11.65 | 11.70 | 11.30 | 11.44 | 1,303,975 | -0.16(-1.38%) |
Mar 15, 2017 | 11.25 | 11.72 | 11.25 | 11.60 | 804,923 | +0.38(+3.39%) |
Mar 14, 2017 | 11.41 | 11.48 | 11.05 | 11.22 | 1,006,329 | -0.32(-2.77%) |
Mar 13, 2017 | 11.46 | 11.63 | 11.23 | 11.54 | 997,496 | +0.06(+0.52%) |
Mar 10, 2017 | 11.55 | 11.60 | 11.17 | 11.48 | 1,671,676 | +0.06(+0.53%) |
Mar 09, 2017 | 11.25 | 11.50 | 10.73 | 11.42 | 1,622,407 | +0.41(+3.72%) |
Mar 08, 2017 | 10.71 | 11.29 | 10.70 | 11.01 | 1,282,102 | +0.29(+2.71%) |
Mar 07, 2017 | 10.81 | 10.98 | 10.63 | 10.72 | 831,396 | -0.27(-2.46%) |
Mar 06, 2017 | 11.06 | 11.26 | 10.95 | 10.99 | 790,493 | -0.13(-1.17%) |
Mar 03, 2017 | 11.24 | 11.39 | 10.97 | 11.12 | 732,514 | -0.08(-0.71%) |
Mar 02, 2017 | 11.25 | 11.54 | 11.06 | 11.20 | 880,941 | -0.12(-1.06%) |
Mar 01, 2017 | 11.38 | 11.45 | 11.06 | 11.32 | 1,444,854 | +0.08(+0.71%) |
Feb 28, 2017 | 11.13 | 11.37 | 10.95 | 11.24 | 2,719,367 | +0.02(+0.18%) |
Feb 27, 2017 | 10.35 | 11.29 | 10.34 | 11.22 | 3,210,294 | +0.86(+8.30%) |
Feb 24, 2017 | 10.22 | 10.43 | 10.06 | 10.36 | 1,141,807 | +0.12(+1.17%) |
Feb 23, 2017 | 10.11 | 10.28 | 9.990 | 10.24 | 1,610,933 | +0.13(+1.29%) |
Feb 22, 2017 | 10.43 | 10.49 | 9.990 | 10.11 | 1,369,211 | -0.33(-3.16%) |
Feb 21, 2017 | 10.65 | 10.75 | 10.21 | 10.44 | 2,123,177 | -0.18(-1.69%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.76%) | |
Feb 16, 2017 | 10.28 | 10.56 | 10.12 | 10.54 | 4,773,783 | +0.92(+9.56%) |
Feb 15, 2017 | 9.610 | 9.700 | 9.450 | 9.620 | 1,646,069 | -0.05(-0.52%) |
Feb 14, 2017 | 9.650 | 9.740 | 9.400 | 9.670 | 1,981,912 | -0.01(-0.10%) |
Feb 13, 2017 | 9.600 | 9.780 | 9.554 | 9.680 | 755,189 | +0.16(+1.68%) |
Feb 10, 2017 | 9.740 | 9.990 | 9.460 | 9.520 | 596,652 | -0.21(-2.16%) |
Feb 09, 2017 | 9.590 | 9.850 | 9.590 | 9.730 | 1,230,197 | +0.15(+1.57%) |
Feb 08, 2017 | 9.480 | 9.620 | 9.350 | 9.580 | 570,184 | +0.05(+0.52%) |
Feb 07, 2017 | 10.03 | 10.09 | 9.410 | 9.530 | 1,420,420 | -0.47(-4.70%) |
Feb 06, 2017 | 9.950 | 10.27 | 9.810 | 10.00 | 1,540,474 | +0.51(+5.37%) |
Feb 03, 2017 | 9.520 | 9.550 | 9.340 | 9.490 | 754,301 | +0.06(+0.64%) |
Feb 02, 2017 | 9.120 | 9.580 | 9.000 | 9.430 | 644,605 | +0.25(+2.72%) |