Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.377 | 8.490 | 8.207 | 8.292 | 7,837 | -0.14(-1.68%) |
Apr 27, 2017 | 8.462 | 8.603 | 8.150 | 8.433 | 12,800 | -0.08(-1.00%) |
Apr 26, 2017 | 8.773 | 8.801 | 8.617 | 8.518 | 35,092 | -0.39(-4.34%) |
Apr 25, 2017 | 8.429 | 9.353 | 8.401 | 8.905 | 43,099 | +0.50(+6.00%) |
Apr 24, 2017 | 8.709 | 8.905 | 8.401 | 8.401 | 24,002 | -0.39(-4.46%) |
Apr 21, 2017 | 8.457 | 9.185 | 8.457 | 8.793 | 53,732 | +0.22(+2.61%) |
Apr 20, 2017 | 8.429 | 8.933 | 8.429 | 8.569 | 35,040 | +0.17(+2.00%) |
Apr 19, 2017 | 8.092 | 8.429 | 8.036 | 8.401 | 41,259 | +0.45(+5.63%) |
Apr 18, 2017 | 7.532 | 8.118 | 7.532 | 7.952 | 44,402 | +0.20(+2.53%) |
Apr 17, 2017 | 7.504 | 7.784 | 7.420 | 7.756 | 20,214 | +0.08(+1.09%) |
Apr 13, 2017 | 7.756 | 7.756 | 7.406 | 7.672 | 12,786 | -0.03(-0.36%) |
Apr 12, 2017 | 7.672 | 7.728 | 7.644 | 7.700 | 10,097 | +0.06(+0.73%) |
Apr 11, 2017 | 7.840 | 7.840 | 7.392 | 7.644 | 52,127 | -0.11(-1.48%) |
Apr 10, 2017 | 7.840 | 7.952 | 7.728 | 7.759 | 19,730 | -0.03(-0.32%) |
Apr 07, 2017 | 7.392 | 7.784 | 7.392 | 7.784 | 14,213 | +0.11(+1.46%) |
Apr 06, 2017 | 7.616 | 7.672 | 7.459 | 7.672 | 10,199 | +0.14(+1.86%) |
Apr 05, 2017 | 7.560 | 7.792 | 7.522 | 7.532 | 14,524 | -0.08(-1.10%) |
Apr 04, 2017 | 7.564 | 7.812 | 7.003 | 7.616 | 51,637 | +0.20(+2.64%) |
Apr 03, 2017 | 7.418 | 7.558 | 7.280 | 7.420 | 14,559 | +0.00(+0.00%) |
Mar 31, 2017 | 7.252 | 7.476 | 7.000 | 7.420 | 15,540 | +0.06(+0.76%) |
Mar 30, 2017 | 7.504 | 7.802 | 7.364 | 7.364 | 34,190 | -0.11(-1.50%) |
Mar 29, 2017 | 7.168 | 7.504 | 7.000 | 7.476 | 41,892 | +0.37(+5.19%) |
Mar 28, 2017 | 7.110 | 7.166 | 7.055 | 7.108 | 15,913 | -0.00(-0.01%) |
Mar 27, 2017 | 6.972 | 7.149 | 6.806 | 7.108 | 29,962 | +0.33(+4.87%) |
Mar 24, 2017 | 6.917 | 6.987 | 6.754 | 6.779 | 10,186 | -0.14(-2.00%) |
Mar 23, 2017 | 7.000 | 7.000 | 6.723 | 6.917 | 26,227 | -0.19(-2.72%) |
Mar 22, 2017 | 7.277 | 7.277 | 6.751 | 7.111 | 28,999 | -0.11(-1.53%) |
Mar 21, 2017 | 7.098 | 7.291 | 6.864 | 7.221 | 37,077 | +0.25(+3.57%) |
Mar 20, 2017 | 6.447 | 7.075 | 6.447 | 6.972 | 40,787 | +0.53(+8.15%) |
Mar 17, 2017 | 6.447 | 6.474 | 6.419 | 6.447 | 7,584 | +0.00(+0.00%) |
Mar 16, 2017 | 6.336 | 6.447 | 6.308 | 6.447 | 3,912 | +0.19(+3.10%) |
Mar 15, 2017 | 6.304 | 6.364 | 6.253 | 6.253 | 1,922 | -0.08(-1.31%) |
Mar 14, 2017 | 6.232 | 6.364 | 6.198 | 6.336 | 23,453 | +0.14(+2.19%) |
Mar 13, 2017 | 6.115 | 6.253 | 6.115 | 6.200 | 5,041 | +0.00(+0.04%) |
Mar 10, 2017 | 6.115 | 6.198 | 6.115 | 6.198 | 15,693 | +0.08(+1.36%) |
Mar 09, 2017 | 6.115 | 6.186 | 6.115 | 6.115 | 10,963 | +0.00(+0.00%) |
Mar 08, 2017 | 6.198 | 6.198 | 6.115 | 6.115 | 8,623 | -0.09(-1.44%) |
Mar 07, 2017 | 6.225 | 6.261 | 6.115 | 6.204 | 11,742 | -0.02(-0.30%) |
Mar 06, 2017 | 6.122 | 6.223 | 6.059 | 6.223 | 18,687 | +0.16(+2.69%) |
Mar 03, 2017 | 6.092 | 6.115 | 6.059 | 6.059 | 4,199 | +0.06(+0.92%) |
Mar 02, 2017 | 6.115 | 6.225 | 6.004 | 6.004 | 23,183 | -0.07(-1.12%) |
Mar 01, 2017 | 6.198 | 6.198 | 6.059 | 6.072 | 2,154 | +0.10(+1.60%) |
Feb 28, 2017 | 6.170 | 6.225 | 5.976 | 5.976 | 9,718 | -0.17(-2.70%) |
Feb 27, 2017 | 6.281 | 6.351 | 6.087 | 6.142 | 19,585 | -0.08(-1.33%) |
Feb 24, 2017 | 6.115 | 6.308 | 6.115 | 6.225 | 14,768 | +0.06(+1.02%) |
Feb 23, 2017 | 6.135 | 6.245 | 6.026 | 6.163 | 13,771 | +0.08(+1.35%) |
Feb 22, 2017 | 6.546 | 6.634 | 6.080 | 6.080 | 42,600 | -0.58(-8.64%) |
Feb 21, 2017 | 7.258 | 7.340 | 6.601 | 6.656 | 43,840 | -0.63(-8.65%) |
Feb 17, 2017 | 7.286 | 7.286 | 7.286 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.340 | 7.340 | 7.234 | 7.269 | 12,670 | -0.02(-0.23%) |
Feb 15, 2017 | 7.135 | 7.313 | 7.135 | 7.286 | 9,907 | +0.00(+0.04%) |
Feb 14, 2017 | 7.286 | 7.286 | 7.231 | 7.283 | 3,512 | +0.08(+1.10%) |
Feb 13, 2017 | 7.331 | 7.331 | 7.135 | 7.203 | 8,791 | +0.11(+1.54%) |
Feb 10, 2017 | 7.340 | 7.340 | 7.094 | 7.094 | 5,615 | -0.11(-1.52%) |
Feb 09, 2017 | 7.258 | 7.395 | 7.203 | 7.203 | 14,470 | -0.08(-1.13%) |
Feb 08, 2017 | 7.231 | 7.310 | 7.231 | 7.286 | 3,724 | +0.05(+0.76%) |
Feb 07, 2017 | 7.176 | 7.286 | 7.059 | 7.231 | 11,957 | -0.05(-0.75%) |
Feb 06, 2017 | 7.368 | 7.382 | 7.176 | 7.286 | 11,502 | -0.11(-1.48%) |
Feb 03, 2017 | 6.984 | 7.529 | 6.930 | 7.395 | 21,097 | +0.41(+5.88%) |
Feb 02, 2017 | 6.902 | 6.984 | 6.710 | 6.984 | 14,441 | +0.05(+0.79%) |