Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.400 | 9.400 | 6.800 | 8.950 | 1,188,938 | +0.45(+5.29%) |
Apr 27, 2017 | 8.800 | 8.800 | 8.450 | 8.500 | 334,002 | -0.25(-2.86%) |
Apr 26, 2017 | 8.550 | 8.950 | 8.525 | 8.750 | 361,922 | +0.20(+2.34%) |
Apr 25, 2017 | 8.700 | 8.700 | 8.400 | 8.550 | 310,146 | -0.05(-0.58%) |
Apr 24, 2017 | 8.650 | 8.700 | 8.300 | 8.600 | 403,432 | +0.20(+2.38%) |
Apr 21, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 283,965 | +0.05(+0.60%) |
Apr 20, 2017 | 8.400 | 8.550 | 8.350 | 8.350 | 201,289 | +0.00(+0.00%) |
Apr 19, 2017 | 8.350 | 8.550 | 8.150 | 8.350 | 309,603 | +0.10(+1.21%) |
Apr 18, 2017 | 8.850 | 8.850 | 8.050 | 8.250 | 500,203 | -0.75(-8.33%) |
Apr 17, 2017 | 8.450 | 9.050 | 8.450 | 9.000 | 301,737 | +0.60(+7.14%) |
Apr 13, 2017 | 8.600 | 8.650 | 8.375 | 8.400 | 320,647 | -0.20(-2.33%) |
Apr 12, 2017 | 8.800 | 8.950 | 8.550 | 8.600 | 341,364 | -0.15(-1.71%) |
Apr 11, 2017 | 8.800 | 8.900 | 8.550 | 8.750 | 312,382 | -0.10(-1.13%) |
Apr 10, 2017 | 9.000 | 9.100 | 8.775 | 8.850 | 221,513 | -0.20(-2.21%) |
Apr 07, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 238,024 | -0.05(-0.55%) |
Apr 06, 2017 | 8.950 | 9.200 | 8.900 | 9.100 | 292,196 | +0.10(+1.11%) |
Apr 05, 2017 | 9.350 | 9.550 | 8.875 | 9.000 | 361,610 | -0.30(-3.23%) |
Apr 04, 2017 | 9.250 | 9.350 | 9.000 | 9.300 | 502,740 | +0.00(+0.00%) |
Apr 03, 2017 | 9.500 | 9.600 | 9.200 | 9.300 | 388,520 | -0.10(-1.06%) |
Mar 31, 2017 | 9.500 | 9.625 | 9.400 | 9.400 | 743,964 | -0.10(-1.05%) |
Mar 30, 2017 | 9.350 | 9.575 | 9.350 | 9.500 | 495,547 | +0.15(+1.60%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.210 | 9.350 | 413,205 | +0.10(+1.08%) |
Mar 28, 2017 | 9.200 | 9.425 | 9.100 | 9.250 | 596,943 | +0.00(+0.00%) |
Mar 27, 2017 | 9.350 | 9.450 | 9.075 | 9.250 | 656,765 | -0.15(-1.60%) |
Mar 24, 2017 | 9.250 | 9.650 | 9.128 | 9.400 | 654,114 | +0.20(+2.17%) |
Mar 23, 2017 | 8.900 | 9.400 | 8.869 | 9.200 | 494,650 | +0.25(+2.79%) |
Mar 22, 2017 | 8.850 | 9.050 | 8.700 | 8.950 | 369,064 | +0.05(+0.56%) |
Mar 21, 2017 | 8.850 | 9.150 | 8.850 | 8.900 | 748,808 | +0.10(+1.14%) |
Mar 20, 2017 | 8.950 | 9.000 | 8.800 | 8.800 | 350,385 | -0.10(-1.12%) |
Mar 17, 2017 | 8.800 | 8.950 | 8.737 | 8.900 | 475,415 | +0.05(+0.56%) |
Mar 16, 2017 | 8.850 | 9.100 | 8.650 | 8.850 | 560,646 | +0.05(+0.57%) |
Mar 15, 2017 | 8.700 | 8.850 | 8.650 | 8.800 | 366,263 | +0.10(+1.15%) |
Mar 14, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 492,429 | +0.10(+1.16%) |
Mar 13, 2017 | 8.650 | 8.750 | 8.450 | 8.600 | 170,677 | -0.05(-0.58%) |
Mar 10, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 291,796 | -0.10(-1.14%) |
Mar 09, 2017 | 8.800 | 8.850 | 8.650 | 8.750 | 288,525 | +0.00(+0.00%) |
Mar 08, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 1,120,403 | -0.05(-0.57%) |
Mar 07, 2017 | 8.800 | 8.900 | 8.700 | 8.800 | 353,751 | +0.05(+0.57%) |
Mar 06, 2017 | 8.900 | 9.000 | 8.650 | 8.750 | 416,929 | -0.25(-2.78%) |
Mar 03, 2017 | 8.850 | 9.000 | 8.550 | 9.000 | 593,949 | +0.05(+0.56%) |
Mar 02, 2017 | 8.850 | 9.125 | 8.800 | 8.950 | 654,864 | +0.10(+1.13%) |
Mar 01, 2017 | 8.950 | 8.950 | 8.350 | 8.850 | 773,090 | +0.10(+1.14%) |
Feb 28, 2017 | 8.750 | 8.950 | 8.450 | 8.750 | 489,045 | -0.10(-1.13%) |
Feb 27, 2017 | 9.550 | 9.650 | 8.450 | 8.850 | 745,478 | -0.10(-1.12%) |
Feb 24, 2017 | 8.650 | 9.050 | 8.550 | 8.950 | 329,132 | +0.15(+1.70%) |
Feb 23, 2017 | 8.700 | 9.150 | 8.550 | 8.800 | 335,135 | +0.05(+0.57%) |
Feb 22, 2017 | 8.800 | 8.850 | 8.500 | 8.750 | 399,763 | -0.10(-1.13%) |
Feb 21, 2017 | 9.000 | 9.050 | 8.750 | 8.850 | 431,058 | -0.15(-1.67%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Feb 16, 2017 | 9.400 | 9.950 | 8.750 | 8.850 | 1,734,782 | +0.20(+2.31%) |
Feb 15, 2017 | 8.250 | 9.300 | 7.600 | 8.650 | 3,017,131 | +1.90(+28.15%) |
Feb 14, 2017 | 6.750 | 6.850 | 6.750 | 6.750 | 222,011 | -0.05(-0.74%) |
Feb 13, 2017 | 6.950 | 6.975 | 6.750 | 6.800 | 260,900 | -0.15(-2.16%) |
Feb 10, 2017 | 6.850 | 6.950 | 6.750 | 6.950 | 237,410 | +0.15(+2.21%) |
Feb 09, 2017 | 6.700 | 6.975 | 6.700 | 6.800 | 226,248 | +0.10(+1.49%) |
Feb 08, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 222,693 | -0.20(-2.90%) |
Feb 07, 2017 | 6.750 | 6.950 | 6.600 | 6.900 | 620,984 | +0.20(+2.99%) |
Feb 06, 2017 | 6.850 | 6.950 | 6.550 | 6.700 | 217,491 | -0.25(-3.60%) |
Feb 03, 2017 | 6.850 | 6.950 | 6.700 | 6.950 | 203,962 | +0.20(+2.96%) |
Feb 02, 2017 | 6.200 | 6.800 | 6.200 | 6.750 | 455,378 | +0.50(+8.00%) |