Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.510 | 8.630 | 8.370 | 8.440 | 293,964 | -0.06(-0.71%) |
Apr 27, 2017 | 8.670 | 8.712 | 8.450 | 8.500 | 256,848 | -0.15(-1.73%) |
Apr 26, 2017 | 8.430 | 8.770 | 8.410 | 8.650 | 441,123 | +0.21(+2.49%) |
Apr 25, 2017 | 8.330 | 8.650 | 8.330 | 8.440 | 734,647 | +0.12(+1.44%) |
Apr 24, 2017 | 8.300 | 8.420 | 8.210 | 8.320 | 311,760 | +0.14(+1.71%) |
Apr 21, 2017 | 8.130 | 8.290 | 8.010 | 8.180 | 341,777 | +0.03(+0.37%) |
Apr 20, 2017 | 8.130 | 8.345 | 8.060 | 8.150 | 291,482 | +0.10(+1.24%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.040 | 8.050 | 460,837 | -0.17(-2.07%) |
Apr 18, 2017 | 7.980 | 8.230 | 7.940 | 8.220 | 274,328 | +0.16(+1.99%) |
Apr 17, 2017 | 8.070 | 8.170 | 7.900 | 8.060 | 297,639 | +0.01(+0.12%) |
Apr 13, 2017 | 8.170 | 8.280 | 8.000 | 8.050 | 569,896 | -0.12(-1.47%) |
Apr 12, 2017 | 8.330 | 8.330 | 8.140 | 8.170 | 292,822 | -0.14(-1.68%) |
Apr 11, 2017 | 8.130 | 8.320 | 8.070 | 8.310 | 729,537 | +0.15(+1.84%) |
Apr 10, 2017 | 8.370 | 8.130 | 8.160 | 400,045 | +0.03(+0.37%) | |
Apr 07, 2017 | 8.070 | 8.360 | 8.070 | 8.130 | 547,094 | +0.02(+0.25%) |
Apr 06, 2017 | 8.080 | 8.250 | 8.030 | 8.110 | 446,337 | +0.05(+0.62%) |
Apr 05, 2017 | 8.430 | 8.710 | 8.050 | 8.060 | 581,881 | -0.24(-2.89%) |
Apr 04, 2017 | 8.230 | 8.360 | 8.210 | 8.300 | 623,959 | +0.05(+0.61%) |
Apr 03, 2017 | 8.340 | 8.350 | 8.050 | 8.250 | 490,426 | -0.07(-0.84%) |
Mar 31, 2017 | 8.250 | 8.400 | 8.200 | 8.320 | 554,148 | +0.00(+0.00%) |
Mar 30, 2017 | 8.150 | 8.540 | 8.150 | 8.320 | 793,508 | +0.54(+6.94%) |
Mar 29, 2017 | 7.410 | 8.000 | 7.320 | 7.780 | 777,353 | +0.35(+4.71%) |
Mar 28, 2017 | 7.420 | 7.450 | 7.110 | 7.430 | 668,986 | -0.02(-0.27%) |
Mar 27, 2017 | 7.440 | 7.530 | 7.250 | 7.450 | 351,970 | -0.14(-1.91%) |
Mar 24, 2017 | 7.480 | 7.700 | 7.470 | 7.595 | 277,438 | +0.13(+1.81%) |
Mar 23, 2017 | 7.440 | 7.650 | 7.360 | 7.460 | 673,124 | +0.00(+0.00%) |
Mar 22, 2017 | 7.900 | 7.900 | 7.265 | 7.460 | 1,048,198 | -0.44(-5.57%) |
Mar 21, 2017 | 8.480 | 8.612 | 7.900 | 7.900 | 661,795 | -0.56(-6.62%) |
Mar 20, 2017 | 8.360 | 8.500 | 8.170 | 8.460 | 441,259 | +0.12(+1.44%) |
Mar 17, 2017 | 8.430 | 8.480 | 8.120 | 8.340 | 1,507,357 | -0.10(-1.18%) |
Mar 16, 2017 | 8.250 | 8.610 | 8.030 | 8.440 | 831,330 | +0.26(+3.18%) |
Mar 15, 2017 | 7.760 | 8.400 | 7.750 | 8.180 | 885,224 | +0.55(+7.21%) |
Mar 14, 2017 | 7.720 | 7.750 | 7.220 | 7.630 | 641,182 | -0.20(-2.55%) |
Mar 13, 2017 | 8.150 | 8.150 | 7.770 | 7.830 | 658,973 | -0.28(-3.45%) |
Mar 10, 2017 | 8.220 | 8.545 | 7.760 | 8.110 | 834,263 | +0.01(+0.12%) |
Mar 09, 2017 | 9.000 | 9.070 | 7.860 | 8.100 | 1,521,410 | -0.50(-5.81%) |
Mar 08, 2017 | 8.850 | 8.940 | 8.560 | 8.600 | 744,923 | -0.14(-1.60%) |
Mar 07, 2017 | 8.630 | 8.860 | 8.560 | 8.740 | 459,287 | +0.06(+0.69%) |
Mar 06, 2017 | 8.700 | 8.904 | 8.500 | 8.680 | 522,556 | -0.05(-0.63%) |
Mar 03, 2017 | 8.720 | 8.870 | 8.520 | 8.735 | 360,357 | +0.00(+0.06%) |
Mar 02, 2017 | 9.400 | 9.410 | 8.710 | 8.730 | 599,443 | -0.59(-6.33%) |
Mar 01, 2017 | 8.660 | 9.400 | 8.633 | 9.320 | 725,104 | +0.91(+10.82%) |
Feb 28, 2017 | 8.650 | 8.740 | 8.340 | 8.410 | 420,975 | -0.25(-2.89%) |
Feb 27, 2017 | 8.390 | 8.710 | 8.300 | 8.660 | 303,725 | +0.24(+2.85%) |
Feb 24, 2017 | 8.270 | 8.500 | 8.150 | 8.420 | 292,918 | +0.02(+0.24%) |
Feb 23, 2017 | 8.780 | 8.780 | 8.350 | 8.400 | 483,686 | -0.30(-3.45%) |
Feb 22, 2017 | 9.030 | 9.085 | 8.550 | 8.700 | 558,277 | -0.35(-3.87%) |
Feb 21, 2017 | 9.280 | 9.370 | 9.010 | 9.050 | 300,033 | -0.20(-2.16%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
Feb 16, 2017 | 9.330 | 9.382 | 9.010 | 9.290 | 413,025 | -0.04(-0.43%) |
Feb 15, 2017 | 9.540 | 9.650 | 9.315 | 9.330 | 364,707 | -0.28(-2.91%) |
Feb 14, 2017 | 9.680 | 9.720 | 9.550 | 9.610 | 212,203 | -0.18(-1.84%) |
Feb 13, 2017 | 9.990 | 10.03 | 9.740 | 9.790 | 174,851 | -0.11(-1.11%) |
Feb 10, 2017 | 9.890 | 9.950 | 9.770 | 9.900 | 274,562 | +0.15(+1.54%) |
Feb 09, 2017 | 9.670 | 9.960 | 9.630 | 9.750 | 270,223 | +0.10(+1.04%) |
Feb 08, 2017 | 9.950 | 10.04 | 9.550 | 9.650 | 453,689 | -0.35(-3.50%) |
Feb 07, 2017 | 10.44 | 10.52 | 9.970 | 10.00 | 362,574 | -0.43(-4.12%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.26 | 10.43 | 209,902 | -0.23(-2.16%) |
Feb 03, 2017 | 10.25 | 10.69 | 10.15 | 10.66 | 355,568 | +0.47(+4.61%) |
Feb 02, 2017 | 10.32 | 10.43 | 10.17 | 10.19 | 254,819 | -0.17(-1.64%) |