Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.620 | 7.782 | 7.514 | 7.747 | 72,790 | +0.13(+1.66%) |
Apr 27, 2017 | 7.754 | 7.780 | 7.543 | 7.620 | 83,407 | -0.11(-1.46%) |
Apr 26, 2017 | 7.704 | 7.874 | 7.535 | 7.733 | 263,585 | -0.01(-0.09%) |
Apr 25, 2017 | 7.747 | 7.958 | 7.669 | 7.740 | 183,014 | -0.01(-0.09%) |
Apr 24, 2017 | 7.775 | 7.902 | 7.712 | 7.747 | 88,646 | -0.05(-0.63%) |
Apr 21, 2017 | 7.888 | 8.071 | 7.720 | 7.796 | 125,716 | -0.12(-1.51%) |
Apr 20, 2017 | 7.395 | 7.944 | 7.395 | 7.916 | 230,960 | +0.20(+2.55%) |
Apr 19, 2017 | 7.803 | 7.888 | 7.627 | 7.719 | 348,707 | -0.23(-2.92%) |
Apr 18, 2017 | 7.940 | 7.993 | 7.888 | 7.951 | 173,626 | -0.01(-0.09%) |
Apr 17, 2017 | 7.866 | 7.972 | 7.817 | 7.958 | 124,974 | +0.11(+1.44%) |
Apr 13, 2017 | 8.028 | 8.028 | 7.676 | 7.845 | 317,705 | -0.12(-1.50%) |
Apr 12, 2017 | 8.275 | 8.310 | 7.859 | 7.965 | 238,374 | -0.35(-4.23%) |
Apr 11, 2017 | 8.719 | 8.719 | 8.099 | 8.317 | 209,883 | -0.33(-3.83%) |
Apr 10, 2017 | 8.881 | 8.979 | 8.627 | 8.648 | 126,885 | -0.30(-3.31%) |
Apr 07, 2017 | 9.014 | 9.085 | 8.944 | 8.944 | 73,503 | -0.06(-0.70%) |
Apr 06, 2017 | 8.944 | 9.106 | 8.944 | 9.007 | 53,118 | -0.08(-0.85%) |
Apr 05, 2017 | 9.345 | 9.345 | 9.064 | 9.085 | 148,765 | -0.33(-3.52%) |
Apr 04, 2017 | 9.331 | 9.416 | 9.310 | 9.416 | 63,427 | +0.08(+0.91%) |
Apr 03, 2017 | 9.134 | 9.331 | 9.095 | 9.331 | 85,388 | +0.30(+3.35%) |
Mar 31, 2017 | 9.444 | 9.444 | 8.979 | 9.028 | 731,404 | -0.42(-4.40%) |
Mar 30, 2017 | 9.374 | 9.528 | 9.367 | 9.444 | 114,155 | +0.01(+0.07%) |
Mar 29, 2017 | 9.472 | 9.500 | 9.402 | 9.437 | 60,052 | +0.01(+0.07%) |
Mar 28, 2017 | 9.493 | 9.543 | 9.416 | 9.430 | 61,143 | -0.08(-0.89%) |
Mar 27, 2017 | 9.367 | 9.546 | 9.367 | 9.514 | 57,684 | +0.01(+0.07%) |
Mar 24, 2017 | 9.543 | 9.543 | 9.437 | 9.507 | 38,976 | -0.01(-0.07%) |
Mar 23, 2017 | 9.543 | 9.543 | 9.455 | 9.514 | 44,819 | +0.01(+0.07%) |
Mar 22, 2017 | 9.437 | 9.543 | 9.413 | 9.507 | 39,000 | +0.07(+0.75%) |
Mar 21, 2017 | 9.472 | 9.507 | 9.402 | 9.437 | 84,573 | -0.07(-0.74%) |
Mar 20, 2017 | 9.388 | 9.507 | 9.374 | 9.507 | 99,310 | +0.18(+1.89%) |
Mar 17, 2017 | 9.705 | 9.803 | 9.331 | 9.331 | 312,640 | -0.46(-4.74%) |
Mar 16, 2017 | 9.507 | 9.796 | 9.493 | 9.796 | 82,502 | +0.27(+2.88%) |
Mar 15, 2017 | 9.543 | 9.548 | 9.451 | 9.521 | 39,809 | -0.04(-0.44%) |
Mar 14, 2017 | 9.528 | 9.564 | 9.444 | 9.564 | 32,707 | +0.01(+0.07%) |
Mar 13, 2017 | 9.514 | 9.578 | 9.500 | 9.557 | 80,768 | +0.01(+0.15%) |
Mar 10, 2017 | 9.402 | 9.543 | 9.402 | 9.543 | 28,539 | +0.18(+1.88%) |
Mar 09, 2017 | 9.472 | 9.472 | 9.367 | 9.367 | 122,135 | -0.08(-0.82%) |
Mar 08, 2017 | 9.507 | 9.532 | 9.437 | 9.444 | 129,242 | -0.06(-0.67%) |
Mar 07, 2017 | 9.514 | 9.613 | 9.507 | 9.507 | 99,653 | -0.01(-0.15%) |
Mar 06, 2017 | 9.514 | 9.578 | 9.514 | 9.521 | 40,533 | +0.01(+0.07%) |
Mar 03, 2017 | 9.564 | 9.578 | 9.514 | 9.514 | 39,812 | +0.00(+0.00%) |
Mar 02, 2017 | 9.641 | 9.676 | 9.507 | 9.514 | 73,515 | -0.15(-1.53%) |
Mar 01, 2017 | 9.599 | 9.683 | 9.514 | 9.662 | 364,209 | +0.08(+0.88%) |
Feb 28, 2017 | 9.852 | 9.923 | 9.507 | 9.578 | 177,029 | -0.30(-3.00%) |
Feb 27, 2017 | 9.895 | 9.917 | 9.754 | 9.874 | 79,240 | -0.01(-0.14%) |
Feb 24, 2017 | 9.747 | 10.03 | 9.698 | 9.888 | 63,362 | +0.06(+0.65%) |
Feb 23, 2017 | 9.740 | 9.845 | 9.578 | 9.824 | 72,764 | +0.21(+2.20%) |
Feb 22, 2017 | 9.543 | 9.705 | 9.521 | 9.613 | 21,160 | +0.08(+0.81%) |
Feb 21, 2017 | 9.458 | 9.564 | 9.416 | 9.536 | 33,608 | +0.02(+0.22%) |
Feb 17, 2017 | 9.514 | 9.514 | 9.514 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.543 | 9.543 | 9.507 | 9.507 | 149,445 | -0.06(-0.59%) |
Feb 15, 2017 | 9.606 | 9.690 | 9.557 | 9.564 | 85,225 | +0.05(+0.52%) |
Feb 14, 2017 | 9.521 | 9.578 | 9.345 | 9.514 | 297,086 | +0.01(+0.07%) |
Feb 13, 2017 | 9.507 | 9.676 | 9.507 | 9.507 | 250,794 | +0.00(+0.00%) |