Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.795 | 9.795 | 9.740 | 9.760 | 14,833 | +0.18(+1.88%) |
Apr 27, 2017 | 9.660 | 9.660 | 9.500 | 9.580 | 28,505 | -0.24(-2.44%) |
Apr 26, 2017 | 9.770 | 9.840 | 9.770 | 9.820 | 14,158 | -0.05(-0.51%) |
Apr 25, 2017 | 9.840 | 9.915 | 9.830 | 9.870 | 21,743 | +0.04(+0.41%) |
Apr 24, 2017 | 9.770 | 9.850 | 9.740 | 9.830 | 41,805 | +0.94(+10.60%) |
Apr 21, 2017 | 8.830 | 8.920 | 8.830 | 8.888 | 4,802 | -0.01(-0.13%) |
Apr 20, 2017 | 8.870 | 8.900 | 8.828 | 8.900 | 9,198 | +0.19(+2.13%) |
Apr 19, 2017 | 8.730 | 8.800 | 8.710 | 8.714 | 19,059 | +0.29(+3.39%) |
Apr 18, 2017 | 8.390 | 8.460 | 8.370 | 8.428 | 13,864 | -0.14(-1.66%) |
Apr 17, 2017 | 8.470 | 8.600 | 8.470 | 8.570 | 7,120 | +0.10(+1.18%) |
Apr 13, 2017 | 8.470 | 8.500 | 8.440 | 8.470 | 19,401 | -0.16(-1.85%) |
Apr 12, 2017 | 8.600 | 8.630 | 8.570 | 8.630 | 38,572 | -0.02(-0.23%) |
Apr 11, 2017 | 8.744 | 8.744 | 8.604 | 8.650 | 19,978 | -0.14(-1.59%) |
Apr 10, 2017 | 8.810 | 8.812 | 8.780 | 8.790 | 6,081 | +0.05(+0.57%) |
Apr 07, 2017 | 8.772 | 8.780 | 8.740 | 8.740 | 11,500 | -0.13(-1.47%) |
Apr 06, 2017 | 8.900 | 8.910 | 8.840 | 8.870 | 8,782 | -0.08(-0.89%) |
Apr 05, 2017 | 9.040 | 9.040 | 8.930 | 8.950 | 16,093 | +0.14(+1.59%) |
Apr 04, 2017 | 8.757 | 8.820 | 8.750 | 8.810 | 11,127 | -0.12(-1.34%) |
Apr 03, 2017 | 8.950 | 8.950 | 8.840 | 8.930 | 12,056 | -0.06(-0.67%) |
Mar 31, 2017 | 8.962 | 9.050 | 8.950 | 8.990 | 7,390 | -0.11(-1.21%) |
Mar 30, 2017 | 9.050 | 9.110 | 9.000 | 9.100 | 9,330 | -0.16(-1.73%) |
Mar 29, 2017 | 9.200 | 9.285 | 9.170 | 9.260 | 37,244 | -0.24(-2.53%) |
Mar 28, 2017 | 9.400 | 9.518 | 9.400 | 9.500 | 21,916 | +0.22(+2.37%) |
Mar 27, 2017 | 9.150 | 9.280 | 9.150 | 9.280 | 4,027 | +0.11(+1.20%) |
Mar 24, 2017 | 9.150 | 9.250 | 9.115 | 9.170 | 12,253 | +0.08(+0.94%) |
Mar 23, 2017 | 9.030 | 9.110 | 9.030 | 9.085 | 34,195 | +0.11(+1.24%) |
Mar 22, 2017 | 8.960 | 9.040 | 8.950 | 8.974 | 26,660 | -0.03(-0.29%) |
Mar 21, 2017 | 9.210 | 9.210 | 8.980 | 9.000 | 14,649 | +0.08(+0.90%) |
Mar 20, 2017 | 8.990 | 9.020 | 8.900 | 8.920 | 23,541 | -0.19(-2.09%) |
Mar 17, 2017 | 9.200 | 9.200 | 9.110 | 9.110 | 38,306 | +0.05(+0.55%) |
Mar 16, 2017 | 9.020 | 9.070 | 8.970 | 9.060 | 47,609 | +0.19(+2.14%) |
Mar 15, 2017 | 8.800 | 8.870 | 8.780 | 8.870 | 27,705 | +0.24(+2.78%) |
Mar 14, 2017 | 8.640 | 8.660 | 8.600 | 8.630 | 10,852 | -0.14(-1.60%) |
Mar 13, 2017 | 8.780 | 8.790 | 8.750 | 8.770 | 72,680 | -0.07(-0.74%) |
Mar 10, 2017 | 8.640 | 8.850 | 8.620 | 8.835 | 53,854 | +0.57(+6.83%) |
Mar 09, 2017 | 8.310 | 8.400 | 8.260 | 8.270 | 16,343 | +0.15(+1.85%) |
Mar 08, 2017 | 8.226 | 8.226 | 8.100 | 8.120 | 30,599 | +0.01(+0.12%) |
Mar 07, 2017 | 8.043 | 8.170 | 8.040 | 8.110 | 9,286 | -0.10(-1.22%) |
Mar 06, 2017 | 8.240 | 8.270 | 8.170 | 8.210 | 28,218 | -0.04(-0.55%) |
Mar 03, 2017 | 8.120 | 8.310 | 8.120 | 8.255 | 40,311 | +0.42(+5.29%) |
Mar 02, 2017 | 7.900 | 7.900 | 7.830 | 7.840 | 11,308 | -0.06(-0.76%) |
Mar 01, 2017 | 7.850 | 7.930 | 7.850 | 7.900 | 71,392 | +0.27(+3.47%) |
Feb 28, 2017 | 7.590 | 7.700 | 7.590 | 7.635 | 25,851 | +0.08(+0.99%) |
Feb 27, 2017 | 7.536 | 7.590 | 7.536 | 7.560 | 11,477 | +0.02(+0.27%) |
Feb 24, 2017 | 7.510 | 7.550 | 7.420 | 7.540 | 23,585 | -0.20(-2.58%) |
Feb 23, 2017 | 7.770 | 7.770 | 7.700 | 7.740 | 25,534 | -0.02(-0.32%) |
Feb 22, 2017 | 7.770 | 7.800 | 7.690 | 7.765 | 205,723 | -0.04(-0.58%) |
Feb 21, 2017 | 7.820 | 7.890 | 7.800 | 7.810 | 17,906 | -0.07(-0.89%) |
Feb 17, 2017 | 7.880 | 7.880 | 7.880 | 0 | -0.15(-1.87%) | |
Feb 16, 2017 | 8.080 | 8.082 | 7.980 | 8.030 | 19,587 | -0.08(-0.99%) |
Feb 15, 2017 | 8.060 | 8.147 | 8.060 | 8.110 | 19,457 | +0.13(+1.69%) |
Feb 14, 2017 | 7.879 | 8.000 | 7.879 | 7.975 | 31,802 | +0.12(+1.59%) |
Feb 13, 2017 | 7.850 | 7.900 | 7.830 | 7.850 | 30,360 | -0.08(-1.00%) |
Feb 10, 2017 | 7.940 | 7.940 | 7.890 | 7.929 | 20,320 | -0.21(-2.59%) |
Feb 09, 2017 | 8.078 | 8.140 | 8.040 | 8.140 | 17,660 | -0.14(-1.75%) |
Feb 08, 2017 | 8.130 | 8.310 | 8.010 | 8.285 | 28,067 | -0.12(-1.43%) |
Feb 07, 2017 | 8.470 | 8.500 | 8.400 | 8.405 | 14,255 | -0.12(-1.35%) |
Feb 06, 2017 | 8.550 | 8.600 | 8.480 | 8.520 | 40,526 | -0.29(-3.29%) |
Feb 03, 2017 | 8.760 | 8.818 | 8.760 | 8.810 | 8,810 | +0.05(+0.61%) |
Feb 02, 2017 | 8.768 | 8.800 | 8.720 | 8.757 | 15,445 | -0.06(-0.66%) |