Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.150 | 8.190 | 8.060 | 8.120 | 69,336 | +0.02(+0.25%) |
Apr 27, 2017 | 8.200 | 8.270 | 8.090 | 8.100 | 68,928 | -0.11(-1.34%) |
Apr 26, 2017 | 8.090 | 8.240 | 8.020 | 8.210 | 48,430 | +0.20(+2.50%) |
Apr 25, 2017 | 8.100 | 8.220 | 8.000 | 8.010 | 92,651 | -0.08(-0.99%) |
Apr 24, 2017 | 8.080 | 8.180 | 8.050 | 8.090 | 77,702 | +0.07(+0.87%) |
Apr 21, 2017 | 8.030 | 8.120 | 8.020 | 8.020 | 41,098 | -0.04(-0.50%) |
Apr 20, 2017 | 8.250 | 8.400 | 8.050 | 8.060 | 87,112 | -0.10(-1.23%) |
Apr 19, 2017 | 8.200 | 8.250 | 8.100 | 8.160 | 110,171 | +0.06(+0.74%) |
Apr 18, 2017 | 8.060 | 8.420 | 8.060 | 8.100 | 110,021 | -0.04(-0.49%) |
Apr 17, 2017 | 8.260 | 8.440 | 8.080 | 8.140 | 85,307 | -0.05(-0.61%) |
Apr 13, 2017 | 8.080 | 8.590 | 8.080 | 8.190 | 321,943 | +0.09(+1.11%) |
Apr 12, 2017 | 8.350 | 8.350 | 8.100 | 8.100 | 40,860 | -0.03(-0.37%) |
Apr 11, 2017 | 8.120 | 8.310 | 8.070 | 8.130 | 66,240 | +0.07(+0.87%) |
Apr 10, 2017 | 8.110 | 8.220 | 8.050 | 8.060 | 68,236 | -0.05(-0.62%) |
Apr 07, 2017 | 8.070 | 8.290 | 8.050 | 8.110 | 107,389 | +0.05(+0.62%) |
Apr 06, 2017 | 8.200 | 8.280 | 8.010 | 8.060 | 76,856 | +0.06(+0.75%) |
Apr 05, 2017 | 8.350 | 8.450 | 8.000 | 8.000 | 82,632 | -0.32(-3.85%) |
Apr 04, 2017 | 8.360 | 8.570 | 8.170 | 8.320 | 134,155 | -0.04(-0.48%) |
Apr 03, 2017 | 8.320 | 8.450 | 8.300 | 8.360 | 94,879 | +0.09(+1.09%) |
Mar 31, 2017 | 8.490 | 8.490 | 8.190 | 8.270 | 64,393 | -0.13(-1.55%) |
Mar 30, 2017 | 8.550 | 8.690 | 8.400 | 8.400 | 69,441 | -0.14(-1.64%) |
Mar 29, 2017 | 8.430 | 8.740 | 8.430 | 8.540 | 26,677 | -0.03(-0.35%) |
Mar 28, 2017 | 8.540 | 8.870 | 8.510 | 8.570 | 46,272 | -0.07(-0.81%) |
Mar 27, 2017 | 8.370 | 8.765 | 8.263 | 8.640 | 41,900 | +0.23(+2.73%) |
Mar 24, 2017 | 8.390 | 8.410 | 8.200 | 8.410 | 15,436 | +0.21(+2.56%) |
Mar 23, 2017 | 7.960 | 8.620 | 7.937 | 8.200 | 99,903 | +0.18(+2.24%) |
Mar 22, 2017 | 8.150 | 8.150 | 7.798 | 8.020 | 81,198 | -0.12(-1.47%) |
Mar 21, 2017 | 8.400 | 8.400 | 7.820 | 8.140 | 140,520 | -0.26(-3.10%) |
Mar 20, 2017 | 8.490 | 8.500 | 8.270 | 8.400 | 49,876 | -0.04(-0.47%) |
Mar 17, 2017 | 8.400 | 8.440 | 8.247 | 8.440 | 57,855 | +0.24(+2.93%) |
Mar 16, 2017 | 8.380 | 8.380 | 8.110 | 8.200 | 11,002 | -0.12(-1.44%) |
Mar 15, 2017 | 8.354 | 8.429 | 7.940 | 8.320 | 280,463 | -0.15(-1.77%) |
Mar 14, 2017 | 7.760 | 8.520 | 7.610 | 8.470 | 455,103 | +0.69(+8.87%) |
Mar 13, 2017 | 7.990 | 7.990 | 7.630 | 7.780 | 103,839 | +0.09(+1.17%) |
Mar 10, 2017 | 7.800 | 7.892 | 7.650 | 7.690 | 39,742 | -0.12(-1.54%) |
Mar 09, 2017 | 7.880 | 7.950 | 7.700 | 7.810 | 45,897 | -0.07(-0.89%) |
Mar 08, 2017 | 8.015 | 8.020 | 7.720 | 7.880 | 48,409 | -0.07(-0.88%) |
Mar 07, 2017 | 7.960 | 7.980 | 7.860 | 7.950 | 15,800 | -0.04(-0.50%) |
Mar 06, 2017 | 8.100 | 8.120 | 7.800 | 7.990 | 61,991 | +0.04(+0.50%) |
Mar 03, 2017 | 7.970 | 8.140 | 7.650 | 7.950 | 74,943 | -0.01(-0.13%) |
Mar 02, 2017 | 7.800 | 8.017 | 7.800 | 7.960 | 50,049 | +0.31(+4.05%) |
Mar 01, 2017 | 8.000 | 8.200 | 7.570 | 7.650 | 98,218 | -0.12(-1.54%) |
Feb 28, 2017 | 8.040 | 8.040 | 7.700 | 7.770 | 96,959 | -0.18(-2.26%) |
Feb 27, 2017 | 8.190 | 8.390 | 7.950 | 7.950 | 72,583 | -0.20(-2.45%) |
Feb 24, 2017 | 8.072 | 8.170 | 8.010 | 8.150 | 35,669 | +0.13(+1.62%) |
Feb 23, 2017 | 8.300 | 8.330 | 8.000 | 8.020 | 46,194 | -0.23(-2.79%) |
Feb 22, 2017 | 8.490 | 8.490 | 8.210 | 8.250 | 3,870 | +0.05(+0.61%) |
Feb 21, 2017 | 8.300 | 8.375 | 8.200 | 8.200 | 64,464 | -0.08(-0.97%) |
Feb 17, 2017 | 8.280 | 8.280 | 8.280 | 0 | -0.15(-1.78%) | |
Feb 16, 2017 | 8.230 | 8.430 | 8.060 | 8.430 | 48,008 | +0.20(+2.43%) |
Feb 15, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 23,629 | -0.15(-1.79%) |
Feb 14, 2017 | 8.260 | 8.400 | 8.240 | 8.380 | 8,335 | +0.13(+1.58%) |
Feb 13, 2017 | 8.270 | 8.382 | 8.195 | 8.250 | 11,861 | -0.06(-0.72%) |
Feb 10, 2017 | 8.280 | 8.790 | 8.090 | 8.310 | 50,495 | +0.00(+0.00%) |
Feb 09, 2017 | 8.438 | 8.549 | 8.300 | 8.310 | 52,397 | -0.05(-0.60%) |
Feb 08, 2017 | 8.880 | 8.990 | 8.250 | 8.360 | 31,400 | -0.44(-5.00%) |
Feb 07, 2017 | 8.500 | 9.000 | 8.090 | 8.800 | 852,537 | +0.81(+10.14%) |
Feb 06, 2017 | 8.030 | 8.070 | 7.950 | 7.990 | 54,945 | -0.02(-0.25%) |
Feb 03, 2017 | 8.140 | 8.140 | 7.910 | 8.010 | 93,075 | -0.02(-0.25%) |
Feb 02, 2017 | 7.900 | 8.170 | 7.900 | 8.030 | 144,206 | -0.01(-0.12%) |
Feb 01, 2017 | 8.080 | 8.327 | 8.040 | 8.040 | 4,306 | -0.22(-2.66%) |
Jan 31, 2017 | 7.950 | 8.380 | 7.950 | 8.260 | 45,894 | +0.27(+3.38%) |
Jan 30, 2017 | 8.100 | 8.141 | 7.900 | 7.990 | 176,265 | +0.07(+0.88%) |
Jan 27, 2017 | 7.882 | 8.035 | 7.882 | 7.920 | 78,519 | +0.10(+1.28%) |
Jan 26, 2017 | 8.000 | 8.200 | 7.810 | 7.820 | 355,676 | -0.35(-4.28%) |
Jan 25, 2017 | 8.100 | 8.300 | 8.030 | 8.170 | 142,500 | +0.00(+0.00%) |
Jan 24, 2017 | 8.410 | 8.430 | 8.150 | 8.170 | 15,004 | +0.02(+0.25%) |
Jan 23, 2017 | 8.400 | 8.480 | 8.100 | 8.150 | 31,478 | -0.04(-0.49%) |
Jan 20, 2017 | 7.840 | 8.440 | 7.810 | 8.190 | 39,515 | +0.38(+4.87%) |
Jan 19, 2017 | 7.940 | 8.042 | 7.810 | 7.810 | 9,565 | -0.16(-2.01%) |
Jan 18, 2017 | 8.080 | 8.180 | 7.910 | 7.970 | 15,239 | -0.08(-0.99%) |
Jan 17, 2017 | 8.000 | 8.250 | 7.900 | 8.050 | 14,641 | +0.05(+0.63%) |
Jan 13, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
Jan 12, 2017 | 8.010 | 8.063 | 7.900 | 7.950 | 33,042 | -0.06(-0.75%) |
Jan 11, 2017 | 8.450 | 8.450 | 8.010 | 8.010 | 9,328 | -0.09(-1.11%) |
Jan 10, 2017 | 8.150 | 8.420 | 8.070 | 8.100 | 28,011 | -0.10(-1.22%) |
Jan 09, 2017 | 8.400 | 8.500 | 8.060 | 8.200 | 35,187 | -0.18(-2.15%) |
Jan 06, 2017 | 8.590 | 9.080 | 8.050 | 8.380 | 238,794 | -0.12(-1.41%) |
Jan 05, 2017 | 8.250 | 8.762 | 8.235 | 8.500 | 99,688 | +0.21(+2.47%) |
Jan 04, 2017 | 8.800 | 9.021 | 8.260 | 8.295 | 58,467 | -0.20(-2.30%) |
Jan 03, 2017 | 9.140 | 9.140 | 8.340 | 8.490 | 79,903 | -0.11(-1.28%) |
Dec 30, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.33(-3.70%) | |
Dec 29, 2016 | 8.720 | 9.074 | 8.640 | 8.930 | 154,717 | +0.21(+2.41%) |
Dec 28, 2016 | 8.500 | 8.999 | 8.283 | 8.720 | 73,498 | +0.07(+0.81%) |
Dec 27, 2016 | 8.000 | 8.900 | 8.000 | 8.650 | 53,571 | +0.48(+5.88%) |
Dec 23, 2016 | 8.170 | 8.170 | 8.170 | 0 | +0.08(+0.99%) | |
Dec 22, 2016 | 8.040 | 8.360 | 7.540 | 8.090 | 143,199 | +0.04(+0.50%) |
Dec 21, 2016 | 9.010 | 9.040 | 8.030 | 8.050 | 117,201 | -0.81(-9.14%) |
Dec 20, 2016 | 8.960 | 9.280 | 8.860 | 8.860 | 37,874 | -0.35(-3.80%) |
Dec 19, 2016 | 9.290 | 9.640 | 8.810 | 9.210 | 47,825 | -0.37(-3.86%) |
Dec 16, 2016 | 9.510 | 9.698 | 9.010 | 9.580 | 54,351 | +0.02(+0.21%) |
Dec 15, 2016 | 9.710 | 9.784 | 9.440 | 9.560 | 104,906 | -0.05(-0.52%) |
Dec 14, 2016 | 9.700 | 9.834 | 9.415 | 9.610 | 29,163 | -0.21(-2.14%) |
Dec 13, 2016 | 9.620 | 9.820 | 9.450 | 9.820 | 38,381 | +0.14(+1.45%) |
Dec 12, 2016 | 10.00 | 10.00 | 9.540 | 9.680 | 23,362 | -0.31(-3.10%) |
Dec 09, 2016 | 9.720 | 10.00 | 9.435 | 9.990 | 30,901 | +0.19(+1.94%) |
Dec 08, 2016 | 10.00 | 10.00 | 9.357 | 9.800 | 132,361 | -0.20(-2.00%) |
Dec 07, 2016 | 9.955 | 10.08 | 9.930 | 10.00 | 40,009 | +0.05(+0.50%) |
Dec 06, 2016 | 10.09 | 10.11 | 9.910 | 9.950 | 58,180 | +0.02(+0.20%) |
Dec 05, 2016 | 9.900 | 10.09 | 9.900 | 9.930 | 62,221 | -0.07(-0.70%) |
Dec 02, 2016 | 10.01 | 10.17 | 10.00 | 10.00 | 17,257 | -0.01(-0.10%) |
Dec 01, 2016 | 10.12 | 10.12 | 9.860 | 10.01 | 142,536 | -0.01(-0.10%) |
Nov 30, 2016 | 10.13 | 10.20 | 9.890 | 10.02 | 42,248 | +0.01(+0.10%) |
Nov 29, 2016 | 10.02 | 10.12 | 9.790 | 10.01 | 395,941 | -0.01(-0.10%) |
Nov 28, 2016 | 10.26 | 10.26 | 9.640 | 10.02 | 306,026 | -0.31(-3.00%) |
Nov 25, 2016 | 10.25 | 10.73 | 10.25 | 10.33 | 98,296 | +0.09(+0.88%) |
Nov 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.44(+4.49%) | |
Nov 22, 2016 | 9.480 | 9.906 | 9.284 | 9.800 | 59,004 | +0.36(+3.81%) |
Nov 21, 2016 | 9.030 | 9.560 | 9.014 | 9.440 | 146,053 | +0.35(+3.85%) |
Nov 18, 2016 | 8.900 | 9.090 | 8.900 | 9.090 | 27,588 | +0.27(+3.06%) |
Nov 17, 2016 | 8.830 | 8.970 | 8.200 | 8.820 | 814,332 | -0.01(-0.11%) |
Nov 16, 2016 | 9.140 | 9.250 | 8.550 | 8.830 | 615,994 | -0.59(-6.26%) |
Nov 15, 2016 | 9.500 | 9.550 | 9.125 | 9.420 | 117,803 | -0.13(-1.36%) |
Nov 14, 2016 | 9.650 | 9.759 | 9.475 | 9.550 | 121,718 | -0.10(-1.04%) |
Nov 11, 2016 | 9.720 | 9.880 | 9.720 | 9.650 | 22,493 | -0.07(-0.72%) |
Nov 10, 2016 | 9.650 | 9.775 | 9.601 | 9.720 | 107,171 | +0.08(+0.83%) |
Nov 09, 2016 | 9.750 | 9.772 | 9.610 | 9.640 | 194,272 | -0.10(-1.03%) |
Nov 08, 2016 | 9.750 | 9.980 | 9.720 | 9.740 | 104,440 | +0.00(+0.00%) |
Nov 07, 2016 | 10.22 | 10.41 | 9.010 | 9.740 | 1,043,889 | -0.26(-2.60%) |
Nov 04, 2016 | 10.20 | 10.40 | 9.800 | 10.00 | 606,004 | -0.40(-3.85%) |
Nov 03, 2016 | 10.49 | 10.68 | 10.13 | 10.40 | 923,851 | -0.01(-0.10%) |