Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.461 | 8.461 | 8.272 | 8.338 | 33,967 | -0.02(-0.29%) |
Apr 27, 2017 | 8.437 | 8.461 | 8.235 | 8.363 | 46,660 | -0.05(-0.54%) |
Apr 26, 2017 | 8.433 | 8.551 | 8.361 | 8.409 | 42,330 | -0.02(-0.29%) |
Apr 25, 2017 | 8.601 | 8.601 | 8.433 | 8.433 | 39,977 | -0.14(-1.69%) |
Apr 24, 2017 | 8.433 | 8.577 | 8.336 | 8.577 | 147,916 | +0.17(+2.01%) |
Apr 21, 2017 | 8.336 | 8.481 | 8.240 | 8.409 | 147,442 | +0.17(+2.05%) |
Apr 20, 2017 | 7.975 | 8.240 | 7.975 | 8.240 | 109,736 | +0.19(+2.40%) |
Apr 19, 2017 | 8.216 | 8.240 | 7.975 | 8.047 | 64,051 | -0.10(-1.18%) |
Apr 18, 2017 | 8.264 | 8.361 | 8.095 | 8.144 | 96,423 | -0.05(-0.59%) |
Apr 17, 2017 | 8.071 | 8.192 | 7.951 | 8.192 | 95,134 | +0.24(+3.03%) |
Apr 13, 2017 | 8.192 | 8.216 | 7.782 | 7.951 | 94,302 | -0.22(-2.65%) |
Apr 12, 2017 | 8.095 | 8.168 | 7.951 | 8.168 | 129,239 | +0.00(+0.00%) |
Apr 11, 2017 | 8.385 | 8.433 | 8.144 | 8.168 | 126,103 | -0.27(-3.14%) |
Apr 10, 2017 | 8.409 | 8.481 | 8.288 | 8.433 | 59,222 | +0.10(+1.16%) |
Apr 07, 2017 | 8.433 | 8.457 | 8.288 | 8.336 | 44,770 | -0.10(-1.14%) |
Apr 06, 2017 | 8.312 | 8.457 | 8.264 | 8.433 | 66,083 | +0.12(+1.45%) |
Apr 05, 2017 | 8.457 | 8.529 | 8.264 | 8.312 | 73,388 | -0.12(-1.43%) |
Apr 04, 2017 | 8.433 | 8.481 | 8.336 | 8.433 | 46,018 | +0.05(+0.57%) |
Apr 03, 2017 | 8.361 | 8.433 | 8.240 | 8.385 | 62,601 | +0.10(+1.16%) |
Mar 31, 2017 | 8.192 | 8.433 | 8.168 | 8.288 | 69,609 | +0.05(+0.58%) |
Mar 30, 2017 | 8.361 | 8.385 | 8.192 | 8.240 | 49,288 | -0.14(-1.72%) |
Mar 29, 2017 | 8.192 | 8.409 | 8.164 | 8.385 | 33,830 | +0.17(+2.05%) |
Mar 28, 2017 | 8.144 | 8.288 | 8.023 | 8.216 | 56,520 | +0.02(+0.29%) |
Mar 27, 2017 | 8.433 | 8.448 | 8.120 | 8.192 | 96,635 | -0.17(-2.02%) |
Mar 24, 2017 | 8.361 | 8.553 | 8.336 | 8.361 | 86,636 | -0.02(-0.29%) |
Mar 23, 2017 | 8.336 | 8.553 | 8.336 | 8.385 | 80,859 | +0.02(+0.29%) |
Mar 22, 2017 | 8.336 | 8.400 | 8.336 | 8.361 | 46,896 | +0.00(+0.00%) |
Mar 21, 2017 | 8.385 | 8.650 | 8.336 | 8.361 | 80,274 | -0.10(-1.14%) |
Mar 20, 2017 | 8.433 | 8.481 | 8.216 | 8.457 | 77,055 | +0.02(+0.29%) |
Mar 17, 2017 | 9.156 | 9.204 | 8.240 | 8.433 | 1,288,951 | -0.70(-7.65%) |
Mar 16, 2017 | 8.794 | 9.168 | 8.481 | 9.132 | 310,294 | +0.27(+2.99%) |
Mar 15, 2017 | 8.529 | 8.963 | 8.336 | 8.866 | 330,509 | +0.39(+4.55%) |
Mar 14, 2017 | 8.481 | 8.674 | 8.233 | 8.481 | 235,052 | -0.07(-0.85%) |
Mar 13, 2017 | 8.023 | 8.722 | 7.903 | 8.553 | 543,060 | +0.63(+7.90%) |
Mar 10, 2017 | 8.071 | 8.071 | 7.758 | 7.927 | 153,191 | -0.05(-0.60%) |
Mar 09, 2017 | 7.710 | 8.168 | 7.565 | 7.975 | 127,560 | +0.19(+2.48%) |
Mar 08, 2017 | 7.903 | 7.927 | 7.758 | 7.782 | 104,985 | -0.07(-0.92%) |
Mar 07, 2017 | 7.855 | 7.893 | 7.806 | 7.855 | 30,512 | +0.00(+0.00%) |
Mar 06, 2017 | 7.951 | 7.951 | 7.806 | 7.855 | 81,990 | -0.02(-0.31%) |
Mar 03, 2017 | 7.951 | 7.951 | 7.782 | 7.879 | 48,740 | -0.05(-0.61%) |
Mar 02, 2017 | 7.903 | 7.927 | 7.758 | 7.927 | 112,361 | +0.05(+0.61%) |
Mar 01, 2017 | 7.951 | 8.007 | 7.830 | 7.879 | 61,084 | -0.05(-0.61%) |
Feb 28, 2017 | 8.047 | 8.047 | 7.830 | 7.927 | 68,003 | -0.12(-1.50%) |
Feb 27, 2017 | 8.192 | 8.192 | 7.951 | 8.047 | 72,552 | -0.05(-0.60%) |
Feb 24, 2017 | 8.264 | 8.264 | 7.951 | 8.095 | 84,918 | -0.14(-1.75%) |
Feb 23, 2017 | 8.336 | 8.397 | 7.975 | 8.240 | 114,633 | -0.07(-0.87%) |
Feb 22, 2017 | 8.722 | 8.746 | 8.192 | 8.312 | 111,161 | -0.41(-4.70%) |
Feb 21, 2017 | 8.192 | 8.722 | 8.144 | 8.722 | 187,721 | +0.60(+7.42%) |
Feb 17, 2017 | 8.120 | 8.120 | 8.120 | 0 | +0.36(+4.66%) | |
Feb 16, 2017 | 7.638 | 7.830 | 7.469 | 7.758 | 199,639 | +0.07(+0.94%) |
Feb 15, 2017 | 7.758 | 7.782 | 7.493 | 7.686 | 128,126 | -0.07(-0.93%) |
Feb 14, 2017 | 7.782 | 7.806 | 7.734 | 7.758 | 67,301 | -0.05(-0.62%) |
Feb 13, 2017 | 7.999 | 8.192 | 7.806 | 7.806 | 130,928 | -0.19(-2.41%) |
Feb 10, 2017 | 7.999 | 8.131 | 7.975 | 7.999 | 81,585 | +0.00(+0.00%) |
Feb 09, 2017 | 7.830 | 8.059 | 7.782 | 7.999 | 59,170 | +0.14(+1.84%) |
Feb 08, 2017 | 7.879 | 7.999 | 7.710 | 7.855 | 81,336 | +0.00(+0.00%) |
Feb 07, 2017 | 8.023 | 8.095 | 7.758 | 7.855 | 116,555 | -0.14(-1.81%) |
Feb 06, 2017 | 8.120 | 8.192 | 7.879 | 7.999 | 128,792 | -0.12(-1.48%) |
Feb 03, 2017 | 8.168 | 8.192 | 7.830 | 8.120 | 141,663 | -0.05(-0.59%) |
Feb 02, 2017 | 8.288 | 8.457 | 8.071 | 8.168 | 82,602 | -0.17(-2.02%) |