Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.000 | 9.180 | 8.751 | 8.800 | 81,762 | -0.23(-2.55%) |
Apr 27, 2017 | 8.740 | 9.140 | 8.740 | 9.030 | 76,126 | +0.28(+3.20%) |
Apr 26, 2017 | 8.580 | 8.880 | 8.000 | 8.750 | 86,617 | +0.09(+1.04%) |
Apr 25, 2017 | 8.830 | 8.850 | 8.500 | 8.660 | 119,273 | -0.17(-1.93%) |
Apr 24, 2017 | 9.080 | 9.240 | 8.441 | 8.830 | 229,600 | -0.14(-1.56%) |
Apr 21, 2017 | 8.110 | 9.040 | 8.080 | 8.970 | 264,146 | +0.88(+10.88%) |
Apr 20, 2017 | 8.000 | 8.120 | 7.970 | 8.090 | 104,580 | +0.14(+1.76%) |
Apr 19, 2017 | 7.980 | 8.010 | 7.850 | 7.950 | 54,606 | -0.05(-0.62%) |
Apr 18, 2017 | 8.080 | 8.140 | 7.970 | 8.000 | 63,650 | -0.13(-1.60%) |
Apr 17, 2017 | 8.080 | 8.150 | 8.000 | 8.130 | 67,767 | +0.04(+0.49%) |
Apr 13, 2017 | 8.100 | 8.180 | 7.920 | 8.090 | 102,625 | -0.04(-0.49%) |
Apr 12, 2017 | 8.120 | 8.160 | 7.870 | 8.130 | 47,221 | +0.01(+0.12%) |
Apr 11, 2017 | 8.110 | 8.150 | 7.985 | 8.120 | 48,718 | +0.00(+0.00%) |
Apr 10, 2017 | 8.140 | 8.150 | 7.990 | 8.120 | 91,873 | -0.02(-0.25%) |
Apr 07, 2017 | 8.050 | 8.160 | 7.940 | 8.140 | 62,311 | +0.06(+0.74%) |
Apr 06, 2017 | 8.000 | 8.080 | 7.940 | 8.080 | 75,363 | +0.08(+1.00%) |
Apr 05, 2017 | 8.200 | 8.250 | 7.960 | 8.000 | 65,345 | -0.18(-2.20%) |
Apr 04, 2017 | 8.120 | 8.300 | 8.000 | 8.180 | 152,762 | +0.04(+0.49%) |
Apr 03, 2017 | 8.100 | 8.230 | 8.025 | 8.140 | 136,095 | +0.00(+0.00%) |
Mar 31, 2017 | 8.200 | 8.300 | 8.000 | 8.140 | 36,322 | -0.10(-1.21%) |
Mar 30, 2017 | 8.330 | 8.350 | 8.140 | 8.240 | 98,415 | -0.09(-1.08%) |
Mar 29, 2017 | 8.250 | 8.350 | 8.120 | 8.330 | 69,127 | +0.06(+0.73%) |
Mar 28, 2017 | 8.250 | 8.290 | 8.140 | 8.270 | 45,314 | +0.06(+0.73%) |
Mar 27, 2017 | 8.160 | 8.210 | 7.883 | 8.210 | 88,928 | +0.01(+0.12%) |
Mar 24, 2017 | 7.760 | 8.250 | 7.760 | 8.200 | 95,349 | +0.41(+5.26%) |
Mar 23, 2017 | 7.730 | 7.990 | 7.560 | 7.790 | 31,433 | +0.06(+0.78%) |
Mar 22, 2017 | 7.700 | 7.880 | 7.420 | 7.730 | 70,062 | -0.05(-0.64%) |
Mar 21, 2017 | 7.970 | 7.990 | 7.507 | 7.780 | 110,464 | -0.19(-2.38%) |
Mar 20, 2017 | 8.250 | 8.290 | 7.885 | 7.970 | 156,476 | -0.32(-3.86%) |
Mar 17, 2017 | 8.000 | 8.290 | 7.850 | 8.290 | 111,793 | +0.32(+4.02%) |
Mar 16, 2017 | 7.550 | 9.020 | 7.550 | 7.970 | 383,790 | +0.40(+5.28%) |
Mar 15, 2017 | 7.710 | 7.750 | 7.520 | 7.570 | 114,349 | -0.16(-2.07%) |
Mar 14, 2017 | 7.680 | 7.750 | 7.510 | 7.730 | 108,040 | +0.01(+0.13%) |
Mar 13, 2017 | 7.750 | 7.750 | 7.550 | 7.720 | 134,553 | -0.03(-0.39%) |
Mar 10, 2017 | 7.620 | 7.750 | 7.500 | 7.750 | 90,917 | +0.21(+2.79%) |
Mar 09, 2017 | 7.720 | 7.750 | 7.460 | 7.540 | 120,444 | -0.19(-2.46%) |
Mar 08, 2017 | 7.500 | 7.770 | 7.450 | 7.730 | 135,539 | +0.22(+2.93%) |
Mar 07, 2017 | 6.950 | 7.600 | 6.940 | 7.510 | 303,112 | +0.52(+7.44%) |
Mar 06, 2017 | 6.950 | 7.020 | 6.900 | 6.990 | 74,202 | +0.02(+0.29%) |
Mar 03, 2017 | 6.950 | 7.000 | 6.910 | 6.970 | 65,840 | +0.01(+0.14%) |
Mar 02, 2017 | 6.950 | 7.040 | 6.550 | 6.960 | 133,929 | -0.02(-0.29%) |
Mar 01, 2017 | 6.660 | 6.980 | 6.660 | 6.980 | 110,452 | +0.32(+4.80%) |
Feb 28, 2017 | 6.590 | 6.700 | 6.500 | 6.660 | 60,236 | +0.07(+1.06%) |
Feb 27, 2017 | 6.370 | 6.620 | 6.360 | 6.590 | 180,282 | +0.13(+2.01%) |
Feb 24, 2017 | 6.520 | 6.590 | 6.510 | 6.460 | 22,690 | -0.09(-1.37%) |
Feb 23, 2017 | 6.590 | 6.620 | 6.510 | 6.550 | 12,434 | -0.05(-0.76%) |
Feb 22, 2017 | 6.550 | 6.620 | 6.520 | 6.600 | 35,138 | +0.00(+0.00%) |
Feb 21, 2017 | 6.540 | 6.650 | 6.500 | 6.600 | 50,320 | +0.04(+0.61%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.680 | 6.740 | 6.560 | 6.580 | 47,856 | -0.16(-2.37%) |
Feb 15, 2017 | 6.660 | 6.740 | 6.510 | 6.740 | 48,337 | +0.02(+0.30%) |
Feb 14, 2017 | 6.730 | 6.770 | 6.620 | 6.720 | 35,884 | -0.08(-1.18%) |
Feb 13, 2017 | 6.920 | 6.950 | 6.650 | 6.800 | 31,930 | -0.05(-0.73%) |
Feb 10, 2017 | 6.710 | 6.910 | 6.660 | 6.850 | 35,079 | +0.14(+2.09%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.560 | 6.710 | 36,862 | +0.09(+1.36%) |
Feb 08, 2017 | 6.690 | 6.710 | 6.550 | 6.620 | 44,733 | -0.09(-1.34%) |
Feb 07, 2017 | 6.920 | 7.080 | 6.710 | 6.710 | 71,408 | -0.31(-4.42%) |
Feb 06, 2017 | 7.090 | 7.180 | 6.859 | 7.020 | 154,971 | -0.05(-0.71%) |
Feb 03, 2017 | 6.840 | 7.100 | 6.840 | 7.070 | 52,085 | +0.20(+2.91%) |
Feb 02, 2017 | 6.800 | 6.940 | 6.580 | 6.870 | 38,361 | -0.03(-0.43%) |