Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.110 | 8.140 | 7.840 | 7.890 | 9,889,732 | -0.07(-0.88%) |
Apr 27, 2017 | 8.300 | 8.330 | 7.800 | 7.960 | 15,465,948 | -0.53(-6.24%) |
Apr 26, 2017 | 8.320 | 8.750 | 8.295 | 8.490 | 8,334,446 | +0.14(+1.68%) |
Apr 25, 2017 | 8.430 | 8.540 | 8.325 | 8.350 | 7,262,066 | -0.05(-0.60%) |
Apr 24, 2017 | 8.460 | 8.550 | 8.305 | 8.400 | 9,902,832 | +0.08(+0.96%) |
Apr 21, 2017 | 8.210 | 8.400 | 8.110 | 8.320 | 8,095,767 | +0.03(+0.36%) |
Apr 20, 2017 | 8.230 | 8.440 | 8.170 | 8.290 | 7,318,706 | +0.10(+1.22%) |
Apr 19, 2017 | 8.350 | 8.590 | 8.140 | 8.190 | 9,930,336 | -0.13(-1.56%) |
Apr 18, 2017 | 8.200 | 8.450 | 8.110 | 8.320 | 8,581,588 | +0.03(+0.36%) |
Apr 17, 2017 | 8.340 | 8.440 | 8.210 | 8.290 | 6,426,255 | -0.04(-0.48%) |
Apr 13, 2017 | 8.690 | 8.750 | 8.250 | 8.330 | 10,419,105 | -0.39(-4.47%) |
Apr 12, 2017 | 9.260 | 9.290 | 8.670 | 8.720 | 11,611,034 | -0.62(-6.64%) |
Apr 11, 2017 | 9.360 | 9.385 | 9.115 | 9.340 | 7,088,337 | -0.01(-0.11%) |
Apr 10, 2017 | 9.270 | 9.500 | 9.230 | 9.350 | 4,639,045 | +0.18(+1.96%) |
Apr 07, 2017 | 9.320 | 9.365 | 9.120 | 9.170 | 7,041,731 | -0.14(-1.50%) |
Apr 06, 2017 | 8.960 | 9.344 | 8.900 | 9.310 | 8,793,191 | +0.40(+4.49%) |
Apr 05, 2017 | 9.100 | 9.430 | 8.860 | 8.910 | 12,316,129 | -0.06(-0.67%) |
Apr 04, 2017 | 8.930 | 9.010 | 8.809 | 8.970 | 7,651,364 | +0.03(+0.34%) |
Apr 03, 2017 | 8.950 | 9.120 | 8.820 | 8.940 | 8,711,823 | -0.01(-0.11%) |
Mar 31, 2017 | 8.820 | 9.005 | 8.725 | 8.950 | 7,399,838 | +0.09(+1.02%) |
Mar 30, 2017 | 8.830 | 9.040 | 8.750 | 8.860 | 8,307,728 | +0.10(+1.14%) |
Mar 29, 2017 | 8.630 | 8.880 | 8.610 | 8.760 | 7,893,907 | +0.11(+1.27%) |
Mar 28, 2017 | 8.370 | 8.790 | 8.370 | 8.650 | 8,961,253 | +0.28(+3.35%) |
Mar 27, 2017 | 8.250 | 8.450 | 8.220 | 8.370 | 6,398,162 | -0.05(-0.59%) |
Mar 24, 2017 | 8.430 | 8.570 | 8.260 | 8.420 | 12,953,719 | +0.00(+0.00%) |
Mar 23, 2017 | 8.330 | 8.530 | 8.250 | 8.420 | 7,031,976 | +0.02(+0.24%) |
Mar 22, 2017 | 8.380 | 8.590 | 8.260 | 8.400 | 9,766,996 | -0.06(-0.71%) |
Mar 21, 2017 | 8.530 | 8.610 | 8.300 | 8.460 | 8,773,393 | -0.03(-0.35%) |
Mar 20, 2017 | 8.440 | 8.560 | 8.230 | 8.490 | 6,936,306 | -0.04(-0.47%) |
Mar 17, 2017 | 8.600 | 8.690 | 8.470 | 8.530 | 10,543,515 | -0.06(-0.70%) |
Mar 16, 2017 | 8.800 | 8.800 | 8.525 | 8.590 | 7,998,602 | -0.14(-1.60%) |
Mar 15, 2017 | 8.620 | 8.790 | 8.400 | 8.730 | 12,097,990 | +0.25(+2.95%) |
Mar 14, 2017 | 8.540 | 8.560 | 8.150 | 8.480 | 9,100,673 | -0.23(-2.64%) |
Mar 13, 2017 | 8.730 | 8.915 | 8.660 | 8.710 | 5,788,836 | -0.03(-0.34%) |
Mar 10, 2017 | 8.690 | 8.830 | 8.580 | 8.740 | 12,848,716 | +0.17(+1.98%) |
Mar 09, 2017 | 8.610 | 8.685 | 8.270 | 8.570 | 15,822,736 | -0.16(-1.83%) |
Mar 08, 2017 | 9.180 | 9.410 | 8.635 | 8.730 | 17,778,698 | -0.54(-5.83%) |
Mar 07, 2017 | 9.640 | 9.720 | 9.250 | 9.270 | 11,726,498 | -0.36(-3.74%) |
Mar 06, 2017 | 9.850 | 9.860 | 9.440 | 9.630 | 8,839,557 | -0.28(-2.83%) |
Mar 03, 2017 | 9.730 | 10.15 | 9.670 | 9.910 | 16,763,094 | +0.18(+1.85%) |
Mar 02, 2017 | 9.720 | 10.03 | 9.640 | 9.730 | 8,847,094 | -0.29(-2.89%) |
Mar 01, 2017 | 9.840 | 10.15 | 9.710 | 10.02 | 15,473,921 | +0.28(+2.87%) |
Feb 28, 2017 | 10.24 | 10.30 | 9.650 | 9.740 | 16,030,357 | -0.57(-5.53%) |
Feb 27, 2017 | 10.15 | 10.54 | 9.920 | 10.31 | 10,327,684 | +0.14(+1.38%) |
Feb 24, 2017 | 10.43 | 10.46 | 10.08 | 10.17 | 7,215,372 | -0.37(-3.51%) |
Feb 23, 2017 | 10.41 | 10.68 | 10.37 | 10.54 | 9,950,954 | +0.41(+4.05%) |
Feb 22, 2017 | 10.30 | 10.32 | 10.03 | 10.13 | 7,587,681 | -0.28(-2.69%) |
Feb 21, 2017 | 10.61 | 10.62 | 10.39 | 10.41 | 5,824,731 | +0.08(+0.77%) |
Feb 17, 2017 | 10.33 | 10.33 | 10.33 | 0 | -0.19(-1.81%) | |
Feb 16, 2017 | 10.80 | 10.85 | 10.39 | 10.52 | 6,024,386 | -0.27(-2.50%) |
Feb 15, 2017 | 11.06 | 11.12 | 10.72 | 10.79 | 7,010,820 | -0.45(-4.00%) |
Feb 14, 2017 | 10.91 | 11.26 | 10.73 | 11.24 | 10,238,702 | +0.44(+4.07%) |
Feb 13, 2017 | 10.63 | 10.88 | 10.56 | 10.80 | 6,995,851 | +0.06(+0.56%) |
Feb 10, 2017 | 10.42 | 10.89 | 10.41 | 10.74 | 9,465,461 | +0.60(+5.92%) |
Feb 09, 2017 | 10.23 | 10.58 | 10.13 | 10.14 | 12,035,993 | -0.09(-0.88%) |
Feb 08, 2017 | 9.930 | 10.23 | 9.590 | 10.23 | 21,993,312 | +0.16(+1.59%) |
Feb 07, 2017 | 10.62 | 10.62 | 10.01 | 10.07 | 14,717,388 | -0.61(-5.71%) |
Feb 06, 2017 | 11.36 | 11.37 | 10.65 | 10.68 | 9,905,600 | -0.70(-6.15%) |
Feb 03, 2017 | 11.08 | 11.55 | 10.93 | 11.38 | 8,765,128 | +0.47(+4.31%) |
Feb 02, 2017 | 11.07 | 11.16 | 10.61 | 10.91 | 12,497,905 | -0.08(-0.73%) |