Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.010 | 8.010 | 7.792 | 7.841 | 1,069,316 | -0.19(-2.36%) |
Apr 27, 2017 | 8.101 | 8.115 | 7.968 | 8.031 | 951,980 | -0.07(-0.87%) |
Apr 26, 2017 | 8.010 | 8.193 | 7.996 | 8.101 | 1,255,928 | +0.11(+1.41%) |
Apr 25, 2017 | 8.031 | 8.087 | 7.933 | 7.989 | 1,025,571 | -0.01(-0.18%) |
Apr 24, 2017 | 8.024 | 8.122 | 7.912 | 8.003 | 1,491,530 | +0.06(+0.80%) |
Apr 21, 2017 | 8.087 | 8.143 | 7.855 | 7.940 | 1,595,364 | -0.16(-1.99%) |
Apr 20, 2017 | 8.045 | 8.157 | 7.904 | 8.101 | 2,131,047 | +0.37(+4.82%) |
Apr 19, 2017 | 7.680 | 7.841 | 7.652 | 7.729 | 1,294,684 | +0.08(+1.10%) |
Apr 18, 2017 | 7.673 | 7.729 | 7.602 | 7.645 | 821,564 | -0.06(-0.82%) |
Apr 17, 2017 | 7.673 | 7.743 | 7.630 | 7.708 | 1,347,082 | +0.06(+0.83%) |
Apr 13, 2017 | 7.820 | 7.841 | 7.602 | 7.645 | 1,467,836 | -0.15(-1.98%) |
Apr 12, 2017 | 7.876 | 7.901 | 7.782 | 7.799 | 1,576,298 | -0.04(-0.45%) |
Apr 11, 2017 | 7.609 | 7.862 | 7.557 | 7.834 | 2,512,371 | +0.22(+2.95%) |
Apr 10, 2017 | 7.560 | 7.729 | 7.511 | 7.609 | 1,756,085 | +0.07(+0.93%) |
Apr 07, 2017 | 7.483 | 7.574 | 7.459 | 7.539 | 1,710,045 | +0.05(+0.66%) |
Apr 06, 2017 | 7.462 | 7.637 | 7.448 | 7.490 | 2,119,695 | +0.11(+1.52%) |
Apr 05, 2017 | 7.532 | 7.584 | 7.363 | 7.378 | 1,820,734 | -0.14(-1.87%) |
Apr 04, 2017 | 7.645 | 7.701 | 7.455 | 7.518 | 2,305,601 | -0.22(-2.82%) |
Apr 03, 2017 | 7.799 | 7.834 | 7.616 | 7.736 | 2,464,994 | -0.10(-1.26%) |
Mar 31, 2017 | 7.827 | 7.904 | 7.799 | 7.834 | 1,901,579 | +0.01(+0.18%) |
Mar 30, 2017 | 7.855 | 7.904 | 7.743 | 7.820 | 1,415,920 | -0.06(-0.80%) |
Mar 29, 2017 | 7.659 | 7.961 | 7.582 | 7.883 | 2,407,075 | +0.26(+3.41%) |
Mar 28, 2017 | 7.609 | 7.687 | 7.518 | 7.623 | 2,214,238 | +0.02(+0.28%) |
Mar 27, 2017 | 7.448 | 7.708 | 7.448 | 7.602 | 2,396,217 | +0.09(+1.26%) |
Mar 24, 2017 | 7.535 | 7.556 | 7.401 | 7.508 | 2,645,671 | -0.01(-0.18%) |
Mar 23, 2017 | 7.377 | 7.659 | 7.377 | 7.521 | 2,435,156 | +0.19(+2.53%) |
Mar 22, 2017 | 7.473 | 7.473 | 7.232 | 7.335 | 3,299,726 | -0.15(-2.02%) |
Mar 21, 2017 | 7.693 | 7.728 | 7.335 | 7.487 | 3,272,706 | -0.17(-2.25%) |
Mar 20, 2017 | 7.769 | 7.838 | 7.611 | 7.659 | 4,314,303 | -0.12(-1.50%) |
Mar 17, 2017 | 7.514 | 7.810 | 7.446 | 7.776 | 12,009,564 | +0.31(+4.15%) |
Mar 16, 2017 | 7.356 | 7.776 | 7.081 | 7.466 | 16,245,176 | -0.95(-11.28%) |
Mar 15, 2017 | 8.361 | 8.443 | 8.216 | 8.416 | 4,923,033 | +0.09(+1.07%) |
Mar 14, 2017 | 8.161 | 8.375 | 8.134 | 8.326 | 3,130,292 | +0.12(+1.51%) |
Mar 13, 2017 | 8.278 | 8.089 | 8.203 | 3,371,048 | -0.10(-1.24%) | |
Mar 10, 2017 | 8.024 | 8.368 | 7.962 | 8.306 | 3,044,995 | +0.12(+1.51%) |
Mar 09, 2017 | 8.347 | 8.361 | 7.948 | 8.182 | 3,944,178 | -0.41(-4.80%) |
Mar 08, 2017 | 8.478 | 8.622 | 8.443 | 8.595 | 1,567,242 | +0.08(+0.89%) |
Mar 07, 2017 | 8.553 | 8.602 | 8.474 | 8.519 | 1,531,830 | -0.08(-0.96%) |
Mar 06, 2017 | 8.602 | 8.636 | 8.450 | 8.602 | 1,885,616 | -0.01(-0.16%) |
Mar 03, 2017 | 8.953 | 8.980 | 8.492 | 8.615 | 1,925,161 | -0.28(-3.17%) |
Mar 02, 2017 | 8.595 | 9.008 | 8.595 | 8.898 | 2,489,795 | +0.36(+4.27%) |
Mar 01, 2017 | 8.891 | 8.911 | 8.319 | 8.533 | 2,592,295 | -0.21(-2.36%) |
Feb 28, 2017 | 8.822 | 8.836 | 8.602 | 8.739 | 2,435,371 | -0.12(-1.40%) |
Feb 27, 2017 | 8.725 | 8.884 | 8.677 | 8.863 | 1,865,867 | +0.14(+1.58%) |
Feb 24, 2017 | 8.622 | 8.822 | 8.395 | 8.725 | 2,065,598 | +0.13(+1.52%) |
Feb 23, 2017 | 8.911 | 9.001 | 8.581 | 8.595 | 1,683,426 | -0.36(-4.07%) |
Feb 22, 2017 | 8.994 | 9.022 | 8.815 | 8.959 | 1,885,411 | -0.01(-0.08%) |
Feb 21, 2017 | 9.118 | 9.136 | 8.898 | 8.966 | 1,809,947 | +0.01(+0.08%) |
Feb 17, 2017 | 8.959 | 8.959 | 8.959 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.276 | 9.345 | 8.815 | 8.863 | 2,313,223 | -0.45(-4.87%) |
Feb 15, 2017 | 9.317 | 9.372 | 9.176 | 9.317 | 1,273,848 | -0.08(-0.88%) |
Feb 14, 2017 | 9.173 | 9.503 | 9.056 | 9.400 | 1,218,372 | +0.17(+1.79%) |
Feb 13, 2017 | 9.393 | 9.393 | 9.166 | 9.235 | 1,117,919 | -0.06(-0.67%) |
Feb 10, 2017 | 9.255 | 9.359 | 9.138 | 9.297 | 1,237,544 | +0.13(+1.43%) |
Feb 09, 2017 | 9.001 | 9.237 | 8.911 | 9.166 | 1,527,956 | +0.17(+1.83%) |
Feb 08, 2017 | 8.684 | 9.001 | 8.574 | 9.001 | 1,623,362 | +0.36(+4.22%) |
Feb 07, 2017 | 8.842 | 8.870 | 8.615 | 8.636 | 1,308,198 | -0.17(-1.88%) |
Feb 06, 2017 | 8.898 | 8.939 | 8.732 | 8.801 | 1,600,510 | -0.03(-0.39%) |
Feb 03, 2017 | 8.856 | 9.145 | 8.805 | 8.836 | 1,642,674 | +0.02(+0.23%) |
Feb 02, 2017 | 8.615 | 9.059 | 8.553 | 8.815 | 2,239,000 | +0.23(+2.73%) |