Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.106 | 8.116 | 7.842 | 7.848 | 16,229,775 | -0.24(-2.97%) |
Apr 27, 2017 | 8.167 | 8.191 | 8.070 | 8.088 | 11,235,943 | -0.05(-0.59%) |
Apr 26, 2017 | 8.221 | 8.016 | 8.137 | 77,132,728 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.293 | 8.377 | 8.287 | 8.311 | 4,635,302 | +0.02(+0.22%) |
Apr 24, 2017 | 8.485 | 8.497 | 8.211 | 8.293 | 7,270,100 | -0.13(-1.57%) |
Apr 21, 2017 | 8.455 | 8.515 | 8.419 | 8.425 | 4,509,432 | -0.05(-0.64%) |
Apr 20, 2017 | 8.467 | 8.519 | 8.407 | 8.479 | 4,369,102 | +0.01(+0.14%) |
Apr 19, 2017 | 8.479 | 8.533 | 8.443 | 8.467 | 5,220,147 | -0.02(-0.28%) |
Apr 18, 2017 | 8.479 | 8.536 | 8.467 | 8.491 | 5,023,225 | +0.01(+0.07%) |
Apr 17, 2017 | 8.383 | 8.485 | 8.377 | 8.485 | 5,768,617 | +0.14(+1.65%) |
Apr 13, 2017 | 8.389 | 8.425 | 8.317 | 8.347 | 5,824,174 | -0.04(-0.43%) |
Apr 12, 2017 | 8.329 | 8.431 | 8.311 | 8.383 | 5,118,973 | +0.05(+0.65%) |
Apr 11, 2017 | 8.251 | 8.335 | 8.203 | 8.329 | 5,891,161 | +0.08(+1.02%) |
Apr 10, 2017 | 8.227 | 8.269 | 8.143 | 8.245 | 5,723,617 | +0.06(+0.73%) |
Apr 07, 2017 | 8.082 | 8.275 | 8.060 | 8.185 | 9,486,487 | +0.13(+1.64%) |
Apr 06, 2017 | 8.022 | 8.073 | 7.968 | 8.052 | 9,460,604 | +0.04(+0.45%) |
Apr 05, 2017 | 7.914 | 8.070 | 7.914 | 8.016 | 9,192,158 | +0.13(+1.60%) |
Apr 04, 2017 | 7.794 | 7.971 | 7.764 | 7.890 | 8,783,842 | +0.10(+1.31%) |
Apr 03, 2017 | 7.740 | 7.830 | 7.729 | 7.788 | 4,358,732 | +0.05(+0.62%) |
Mar 31, 2017 | 7.680 | 7.764 | 7.656 | 7.740 | 4,818,067 | +0.04(+0.55%) |
Mar 30, 2017 | 7.692 | 7.716 | 7.641 | 7.698 | 2,654,079 | +0.01(+0.08%) |
Mar 29, 2017 | 7.644 | 7.746 | 7.644 | 7.692 | 3,861,468 | +0.05(+0.63%) |
Mar 28, 2017 | 7.668 | 7.698 | 7.596 | 7.644 | 5,428,213 | -0.02(-0.24%) |
Mar 27, 2017 | 7.638 | 7.725 | 7.614 | 7.662 | 4,085,763 | +0.01(+0.08%) |
Mar 24, 2017 | 7.650 | 7.719 | 7.626 | 7.656 | 5,287,495 | +0.02(+0.24%) |
Mar 23, 2017 | 7.506 | 7.698 | 7.506 | 7.638 | 8,633,329 | +0.12(+1.60%) |
Mar 22, 2017 | 7.404 | 7.530 | 7.374 | 7.518 | 7,837,682 | +0.11(+1.54%) |
Mar 21, 2017 | 7.416 | 7.452 | 7.296 | 7.404 | 7,983,886 | +0.01(+0.16%) |
Mar 20, 2017 | 7.452 | 7.464 | 7.356 | 7.392 | 5,861,862 | -0.06(-0.81%) |
Mar 17, 2017 | 7.440 | 7.440 | 7.374 | 7.452 | 9,749,598 | -0.01(-0.08%) |
Mar 16, 2017 | 7.434 | 7.485 | 7.399 | 7.458 | 4,942,827 | +0.01(+0.16%) |
Mar 15, 2017 | 7.332 | 7.500 | 7.290 | 7.446 | 6,696,402 | +0.13(+1.72%) |
Mar 14, 2017 | 7.200 | 7.338 | 7.146 | 7.320 | 7,191,858 | +0.05(+0.74%) |
Mar 13, 2017 | 7.348 | 7.384 | 7.219 | 7.266 | 9,665,492 | +0.08(+1.15%) |
Mar 10, 2017 | 7.248 | 7.319 | 7.125 | 7.183 | 5,876,079 | +0.03(+0.41%) |
Mar 09, 2017 | 7.225 | 7.281 | 7.048 | 7.154 | 7,564,971 | -0.08(-1.06%) |
Mar 08, 2017 | 7.431 | 7.442 | 7.213 | 7.230 | 6,510,466 | -0.22(-2.92%) |
Mar 07, 2017 | 7.484 | 7.513 | 7.407 | 7.448 | 6,273,211 | -0.05(-0.71%) |
Mar 06, 2017 | 7.572 | 7.596 | 7.454 | 7.501 | 5,064,598 | -0.09(-1.16%) |
Mar 03, 2017 | 7.560 | 7.607 | 7.519 | 7.590 | 6,950,788 | +0.04(+0.47%) |
Mar 02, 2017 | 7.878 | 7.625 | 7.422 | 7.554 | 16,480,836 | -0.32(-4.11%) |
Mar 01, 2017 | 7.908 | 7.969 | 7.855 | 7.878 | 5,755,127 | -0.02(-0.30%) |
Feb 28, 2017 | 7.949 | 8.014 | 7.872 | 7.902 | 5,933,530 | -0.06(-0.81%) |
Feb 27, 2017 | 7.896 | 7.996 | 7.866 | 7.966 | 4,611,006 | +0.10(+1.27%) |
Feb 24, 2017 | 7.802 | 7.925 | 7.743 | 7.866 | 5,270,062 | +0.07(+0.91%) |
Feb 23, 2017 | 7.772 | 7.819 | 7.690 | 7.796 | 8,189,838 | +0.08(+0.99%) |
Feb 22, 2017 | 7.872 | 7.896 | 7.693 | 7.719 | 12,043,038 | -0.14(-1.72%) |
Feb 21, 2017 | 7.837 | 7.902 | 7.822 | 7.855 | 5,559,764 | +0.04(+0.45%) |
Feb 17, 2017 | 7.819 | 7.819 | 7.819 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.831 | 7.931 | 7.831 | 7.861 | 4,459,473 | +0.01(+0.07%) |
Feb 15, 2017 | 7.755 | 7.872 | 7.678 | 7.855 | 3,976,869 | +0.05(+0.68%) |
Feb 14, 2017 | 7.802 | 7.828 | 7.696 | 7.802 | 5,544,807 | -0.02(-0.30%) |
Feb 13, 2017 | 8.155 | 8.161 | 7.802 | 7.825 | 5,390,291 | +0.02(+0.30%) |
Feb 10, 2017 | 7.719 | 7.843 | 7.666 | 7.802 | 4,542,404 | +0.09(+1.22%) |
Feb 09, 2017 | 7.690 | 7.731 | 7.431 | 7.707 | 8,338,370 | +0.04(+0.54%) |
Feb 08, 2017 | 7.519 | 7.672 | 7.460 | 7.666 | 7,748,201 | +0.16(+2.20%) |
Feb 07, 2017 | 7.596 | 7.634 | 7.490 | 7.501 | 3,638,995 | -0.08(-1.01%) |
Feb 06, 2017 | 7.596 | 7.666 | 7.560 | 7.578 | 3,285,234 | -0.02(-0.31%) |
Feb 03, 2017 | 7.572 | 7.640 | 7.551 | 7.601 | 3,675,949 | +0.10(+1.33%) |
Feb 02, 2017 | 7.372 | 7.507 | 7.366 | 7.501 | 4,549,386 | +0.12(+1.59%) |