Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.099 | 8.148 | 7.890 | 8.059 | 3,883,855 | +0.07(+0.87%) |
Apr 27, 2017 | 8.208 | 8.208 | 7.930 | 7.989 | 4,157,796 | -0.23(-2.77%) |
Apr 26, 2017 | 7.950 | 8.307 | 7.890 | 8.217 | 4,660,465 | +0.18(+2.22%) |
Apr 25, 2017 | 8.317 | 8.366 | 7.861 | 8.039 | 5,992,533 | -0.40(-4.70%) |
Apr 24, 2017 | 8.505 | 8.594 | 8.406 | 8.436 | 4,296,415 | -0.26(-2.96%) |
Apr 21, 2017 | 8.713 | 8.837 | 8.614 | 8.693 | 3,045,605 | -0.02(-0.23%) |
Apr 20, 2017 | 8.644 | 8.743 | 8.505 | 8.713 | 3,479,149 | +0.12(+1.38%) |
Apr 19, 2017 | 8.981 | 9.010 | 8.495 | 8.594 | 4,580,248 | -0.53(-5.76%) |
Apr 18, 2017 | 9.060 | 9.149 | 8.852 | 9.120 | 4,686,920 | -0.01(-0.11%) |
Apr 17, 2017 | 9.308 | 9.367 | 9.060 | 9.129 | 4,280,684 | -0.14(-1.50%) |
Apr 13, 2017 | 9.268 | 9.501 | 9.219 | 9.268 | 7,103,887 | +0.12(+1.30%) |
Apr 12, 2017 | 9.080 | 9.179 | 8.921 | 9.149 | 3,625,948 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.219 | 8.649 | 9.110 | 5,676,399 | +0.52(+6.00%) |
Apr 10, 2017 | 8.555 | 8.649 | 8.307 | 8.594 | 3,438,579 | -0.08(-0.91%) |
Apr 07, 2017 | 8.822 | 8.991 | 8.564 | 8.673 | 4,698,160 | +0.03(+0.34%) |
Apr 06, 2017 | 8.535 | 8.723 | 8.515 | 8.644 | 2,794,177 | +0.06(+0.69%) |
Apr 05, 2017 | 8.426 | 8.703 | 8.346 | 8.584 | 5,106,137 | +0.04(+0.46%) |
Apr 04, 2017 | 8.495 | 8.564 | 8.361 | 8.545 | 3,451,654 | +0.21(+2.50%) |
Apr 03, 2017 | 8.029 | 8.356 | 7.980 | 8.336 | 3,224,025 | +0.29(+3.57%) |
Mar 31, 2017 | 7.851 | 8.158 | 7.791 | 8.049 | 3,195,864 | +0.22(+2.78%) |
Mar 30, 2017 | 7.821 | 7.965 | 7.761 | 7.831 | 2,453,408 | -0.09(-1.13%) |
Mar 29, 2017 | 7.851 | 7.999 | 7.786 | 7.920 | 2,569,683 | +0.02(+0.25%) |
Mar 28, 2017 | 8.039 | 8.118 | 7.761 | 7.900 | 3,152,555 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.069 | 7.781 | 8.029 | 3,054,710 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.930 | 7.712 | 7.801 | 2,151,556 | -0.06(-0.76%) |
Mar 23, 2017 | 7.871 | 7.960 | 7.673 | 7.861 | 3,069,859 | +0.02(+0.25%) |
Mar 22, 2017 | 7.960 | 8.049 | 7.771 | 7.841 | 3,592,052 | -0.10(-1.25%) |
Mar 21, 2017 | 7.960 | 8.148 | 7.780 | 7.940 | 4,597,768 | +0.04(+0.50%) |
Mar 20, 2017 | 7.831 | 7.930 | 7.717 | 7.900 | 2,544,874 | +0.10(+1.27%) |
Mar 17, 2017 | 7.920 | 8.049 | 7.692 | 7.801 | 4,246,979 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.198 | 7.712 | 7.841 | 4,443,522 | -0.02(-0.25%) |
Mar 15, 2017 | 7.266 | 7.900 | 7.187 | 7.861 | 5,855,889 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.167 | 5,934,993 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.821 | 7.434 | 7.603 | 8,563,576 | -0.17(-2.17%) |
Mar 10, 2017 | 7.623 | 7.848 | 7.509 | 7.771 | 4,485,611 | +0.34(+4.53%) |
Mar 09, 2017 | 7.524 | 7.712 | 7.424 | 7.434 | 3,119,607 | -0.10(-1.32%) |
Mar 08, 2017 | 7.534 | 7.712 | 7.474 | 7.534 | 3,441,165 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.534 | 7.692 | 3,965,256 | -0.11(-1.40%) |
Mar 06, 2017 | 8.089 | 8.118 | 7.662 | 7.801 | 4,239,413 | -0.34(-4.14%) |
Mar 03, 2017 | 8.198 | 8.287 | 7.732 | 8.138 | 9,096,252 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.946 | 8.148 | 8.168 | 6,402,558 | -0.85(-9.45%) |
Mar 01, 2017 | 8.872 | 9.065 | 8.614 | 9.020 | 6,227,376 | +0.02(+0.22%) |
Feb 28, 2017 | 9.110 | 9.328 | 8.845 | 9.001 | 6,209,916 | +0.09(+1.00%) |
Feb 27, 2017 | 9.437 | 9.843 | 8.782 | 8.911 | 7,773,740 | -0.57(-5.96%) |
Feb 24, 2017 | 9.803 | 9.833 | 9.367 | 9.476 | 4,193,523 | -0.06(-0.62%) |
Feb 23, 2017 | 9.625 | 9.714 | 9.417 | 9.536 | 4,919,353 | +0.29(+3.11%) |
Feb 22, 2017 | 9.556 | 9.913 | 9.060 | 9.248 | 7,691,065 | -0.46(-4.70%) |
Feb 21, 2017 | 9.675 | 9.932 | 9.566 | 9.704 | 4,736,161 | -0.27(-2.68%) |
Feb 17, 2017 | 9.972 | 9.972 | 9.972 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,008 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.843 | 9.932 | 5,584,730 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,014 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,363,931 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.952 | 10.51 | 4,445,358 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.07 | 10.11 | 5,696,000 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.78 | 10.47 | 10.64 | 4,117,447 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,394 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,753,882 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.665 | 9.873 | 3,748,120 | +0.14(+1.43%) |
Feb 02, 2017 | 9.893 | 9.952 | 9.605 | 9.734 | 5,127,469 | +0.10(+1.03%) |