Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.659 | 8.762 | 8.644 | 8.706 | 98,790 | +0.05(+0.54%) |
Apr 27, 2017 | 8.776 | 8.822 | 8.589 | 8.659 | 140,830 | -0.12(-1.33%) |
Apr 26, 2017 | 8.449 | 8.962 | 8.426 | 8.776 | 390,249 | +0.26(+3.01%) |
Apr 25, 2017 | 8.402 | 8.636 | 8.216 | 8.519 | 849,302 | +0.07(+0.83%) |
Apr 24, 2017 | 8.636 | 8.729 | 8.426 | 8.449 | 485,013 | -0.16(-1.90%) |
Apr 21, 2017 | 8.729 | 8.799 | 8.566 | 8.612 | 73,447 | -0.14(-1.60%) |
Apr 20, 2017 | 8.869 | 8.986 | 8.682 | 8.752 | 278,358 | -0.14(-1.57%) |
Apr 19, 2017 | 9.009 | 9.032 | 8.869 | 8.892 | 276,055 | -0.12(-1.30%) |
Apr 18, 2017 | 9.009 | 9.102 | 8.969 | 9.009 | 25,186 | -0.09(-1.03%) |
Apr 17, 2017 | 9.079 | 9.126 | 9.032 | 9.102 | 45,253 | +0.00(+0.00%) |
Apr 13, 2017 | 9.289 | 9.359 | 9.079 | 9.102 | 39,998 | -0.14(-1.52%) |
Apr 12, 2017 | 9.359 | 9.429 | 9.172 | 9.243 | 48,655 | -0.19(-1.98%) |
Apr 11, 2017 | 9.172 | 9.476 | 8.962 | 9.429 | 122,842 | +0.28(+3.06%) |
Apr 10, 2017 | 9.219 | 9.332 | 9.149 | 9.149 | 157,045 | -0.09(-1.01%) |
Apr 07, 2017 | 9.079 | 9.408 | 9.079 | 9.243 | 64,039 | +0.19(+2.06%) |
Apr 06, 2017 | 9.102 | 9.383 | 9.009 | 9.056 | 316,079 | -0.05(-0.51%) |
Apr 05, 2017 | 9.429 | 9.510 | 8.939 | 9.102 | 112,471 | -0.30(-3.23%) |
Apr 04, 2017 | 9.266 | 9.433 | 9.196 | 9.406 | 87,466 | +0.14(+1.51%) |
Apr 03, 2017 | 9.079 | 9.289 | 9.056 | 9.266 | 94,919 | +0.16(+1.79%) |
Mar 31, 2017 | 9.056 | 9.149 | 8.846 | 9.102 | 119,551 | +0.05(+0.52%) |
Mar 30, 2017 | 8.916 | 9.102 | 8.822 | 9.056 | 136,381 | +0.09(+1.04%) |
Mar 29, 2017 | 8.939 | 9.032 | 8.869 | 8.962 | 56,804 | +0.02(+0.26%) |
Mar 28, 2017 | 8.776 | 9.032 | 8.776 | 8.939 | 90,367 | +0.16(+1.86%) |
Mar 27, 2017 | 8.799 | 8.986 | 8.729 | 8.776 | 54,145 | -0.14(-1.57%) |
Mar 24, 2017 | 8.846 | 9.009 | 8.776 | 8.916 | 67,513 | +0.07(+0.79%) |
Mar 23, 2017 | 8.869 | 9.009 | 8.729 | 8.846 | 153,442 | -0.02(-0.26%) |
Mar 22, 2017 | 8.659 | 9.056 | 8.659 | 8.869 | 197,305 | +0.05(+0.53%) |
Mar 21, 2017 | 8.939 | 9.009 | 8.752 | 8.822 | 144,042 | -0.14(-1.56%) |
Mar 20, 2017 | 8.752 | 9.056 | 8.748 | 8.962 | 118,647 | +0.19(+2.13%) |
Mar 17, 2017 | 8.986 | 9.079 | 8.752 | 8.776 | 335,786 | -0.26(-2.84%) |
Mar 16, 2017 | 8.962 | 9.102 | 8.752 | 9.032 | 108,992 | +0.05(+0.52%) |
Mar 15, 2017 | 8.916 | 9.079 | 8.636 | 8.986 | 185,546 | +0.19(+2.12%) |
Mar 14, 2017 | 8.799 | 8.916 | 8.577 | 8.799 | 158,935 | -0.07(-0.79%) |
Mar 13, 2017 | 9.126 | 9.196 | 8.776 | 8.869 | 184,426 | -0.19(-2.06%) |
Mar 10, 2017 | 8.939 | 9.102 | 8.822 | 9.056 | 128,302 | +0.09(+1.04%) |
Mar 09, 2017 | 8.286 | 9.079 | 8.000 | 8.962 | 530,153 | +0.51(+6.08%) |
Mar 08, 2017 | 8.612 | 8.752 | 8.449 | 8.449 | 63,655 | -0.19(-2.16%) |
Mar 07, 2017 | 8.752 | 8.822 | 8.609 | 8.636 | 96,901 | -0.16(-1.86%) |
Mar 06, 2017 | 8.729 | 8.916 | 8.542 | 8.799 | 108,703 | -0.14(-1.57%) |
Mar 03, 2017 | 8.519 | 9.032 | 8.426 | 8.939 | 198,192 | +0.42(+4.93%) |
Mar 02, 2017 | 8.986 | 8.995 | 8.426 | 8.519 | 177,339 | -0.47(-5.19%) |
Mar 01, 2017 | 9.149 | 9.266 | 8.986 | 8.986 | 119,530 | -0.23(-2.53%) |
Feb 28, 2017 | 8.986 | 9.219 | 8.962 | 9.219 | 124,427 | +0.12(+1.28%) |
Feb 27, 2017 | 8.916 | 9.196 | 8.916 | 9.102 | 61,414 | +0.12(+1.30%) |
Feb 24, 2017 | 8.962 | 9.056 | 8.846 | 8.986 | 194,092 | -0.07(-0.77%) |
Feb 23, 2017 | 9.313 | 9.313 | 9.009 | 9.056 | 117,088 | -0.21(-2.27%) |
Feb 22, 2017 | 9.383 | 9.383 | 9.219 | 9.266 | 103,439 | -0.14(-1.49%) |
Feb 21, 2017 | 9.359 | 9.429 | 9.219 | 9.406 | 222,820 | +0.09(+1.00%) |
Feb 17, 2017 | 9.313 | 9.313 | 9.313 | 0 | -0.14(-1.48%) | |
Feb 16, 2017 | 9.686 | 9.686 | 9.424 | 9.453 | 156,700 | -0.28(-2.88%) |
Feb 15, 2017 | 9.779 | 9.896 | 9.569 | 9.733 | 437,173 | -0.07(-0.71%) |
Feb 14, 2017 | 9.686 | 9.826 | 9.359 | 9.803 | 383,897 | +0.26(+2.69%) |
Feb 13, 2017 | 9.546 | 9.616 | 9.437 | 9.546 | 71,485 | -0.02(-0.24%) |
Feb 10, 2017 | 9.663 | 9.803 | 9.569 | 9.569 | 120,211 | +0.05(+0.49%) |
Feb 09, 2017 | 9.593 | 9.616 | 9.369 | 9.523 | 186,459 | -0.05(-0.49%) |
Feb 08, 2017 | 9.569 | 9.779 | 9.499 | 9.569 | 104,112 | -0.16(-1.68%) |
Feb 07, 2017 | 9.873 | 9.989 | 9.546 | 9.733 | 326,536 | -0.11(-1.13%) |
Feb 06, 2017 | 9.547 | 9.889 | 9.471 | 9.844 | 465,797 | +0.37(+3.86%) |
Feb 03, 2017 | 9.547 | 9.684 | 9.432 | 9.478 | 149,498 | -0.07(-0.72%) |
Feb 02, 2017 | 9.227 | 9.569 | 9.136 | 9.547 | 143,889 | +0.41(+4.50%) |