Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.369 | 8.379 | 8.227 | 8.259 | 12,256 | -0.06(-0.75%) |
Apr 27, 2017 | 8.343 | 8.443 | 8.218 | 8.322 | 19,943 | -0.05(-0.56%) |
Apr 26, 2017 | 8.270 | 8.376 | 8.270 | 8.369 | 32,204 | +0.02(+0.20%) |
Apr 25, 2017 | 8.182 | 8.352 | 8.182 | 8.352 | 20,213 | +0.18(+2.22%) |
Apr 24, 2017 | 8.037 | 8.192 | 8.016 | 8.171 | 16,994 | +0.13(+1.60%) |
Apr 21, 2017 | 8.130 | 8.187 | 8.027 | 8.042 | 24,361 | -0.10(-1.21%) |
Apr 20, 2017 | 7.908 | 8.182 | 7.864 | 8.140 | 19,620 | +0.26(+3.28%) |
Apr 19, 2017 | 7.902 | 8.047 | 7.813 | 7.882 | 24,483 | +0.05(+0.59%) |
Apr 18, 2017 | 8.347 | 8.411 | 7.835 | 7.835 | 79,900 | -0.55(-6.54%) |
Apr 17, 2017 | 8.435 | 8.561 | 8.378 | 8.383 | 25,243 | -0.03(-0.31%) |
Apr 13, 2017 | 8.404 | 8.585 | 8.286 | 8.409 | 16,176 | +0.06(+0.68%) |
Apr 12, 2017 | 8.301 | 8.352 | 8.182 | 8.352 | 20,399 | +0.01(+0.12%) |
Apr 11, 2017 | 8.280 | 8.409 | 8.134 | 8.342 | 15,845 | +0.05(+0.56%) |
Apr 10, 2017 | 8.016 | 8.321 | 8.006 | 8.295 | 56,766 | +0.29(+3.68%) |
Apr 07, 2017 | 7.918 | 8.005 | 7.857 | 8.001 | 16,474 | +0.13(+1.64%) |
Apr 06, 2017 | 7.763 | 7.911 | 7.763 | 7.871 | 14,471 | +0.16(+2.01%) |
Apr 05, 2017 | 7.727 | 7.783 | 7.706 | 7.716 | 15,176 | +0.01(+0.13%) |
Apr 04, 2017 | 7.654 | 7.851 | 7.641 | 7.706 | 8,285 | +0.04(+0.47%) |
Apr 03, 2017 | 7.556 | 7.705 | 7.484 | 7.670 | 39,656 | +0.09(+1.23%) |
Mar 31, 2017 | 7.664 | 7.742 | 7.566 | 7.577 | 12,278 | -0.08(-1.01%) |
Mar 30, 2017 | 7.737 | 7.954 | 7.654 | 7.654 | 19,011 | -0.02(-0.27%) |
Mar 29, 2017 | 7.546 | 7.749 | 7.537 | 7.675 | 23,013 | +0.12(+1.57%) |
Mar 28, 2017 | 7.325 | 7.585 | 7.325 | 7.556 | 18,232 | +0.26(+3.52%) |
Mar 27, 2017 | 7.304 | 7.428 | 7.299 | 7.299 | 29,228 | +0.02(+0.28%) |
Mar 24, 2017 | 7.443 | 7.477 | 7.248 | 7.279 | 40,052 | -0.16(-2.13%) |
Mar 23, 2017 | 7.376 | 7.438 | 7.376 | 7.437 | 21,250 | +0.07(+0.90%) |
Mar 22, 2017 | 7.438 | 7.438 | 7.248 | 7.371 | 38,531 | -0.08(-1.10%) |
Mar 21, 2017 | 7.536 | 7.650 | 7.351 | 7.453 | 63,693 | -0.09(-1.14%) |
Mar 20, 2017 | 7.680 | 7.680 | 7.530 | 7.539 | 18,528 | -0.15(-1.89%) |
Mar 17, 2017 | 7.721 | 7.808 | 7.675 | 7.685 | 21,374 | -0.03(-0.33%) |
Mar 16, 2017 | 7.587 | 7.719 | 7.552 | 7.710 | 28,811 | +0.06(+0.84%) |
Mar 15, 2017 | 7.561 | 7.678 | 7.458 | 7.646 | 19,818 | +0.08(+1.05%) |
Mar 14, 2017 | 7.798 | 7.899 | 7.520 | 7.566 | 33,568 | -0.19(-2.49%) |
Mar 13, 2017 | 7.854 | 7.921 | 7.715 | 7.759 | 23,734 | -0.09(-1.21%) |
Mar 10, 2017 | 7.895 | 7.966 | 7.710 | 7.854 | 45,713 | +0.01(+0.11%) |
Mar 09, 2017 | 7.911 | 7.926 | 7.520 | 7.846 | 43,476 | -0.05(-0.63%) |
Mar 08, 2017 | 8.039 | 8.136 | 7.839 | 7.895 | 46,390 | -0.17(-2.17%) |
Mar 07, 2017 | 8.070 | 8.091 | 8.008 | 8.070 | 13,828 | +0.01(+0.13%) |
Mar 06, 2017 | 8.163 | 8.170 | 8.008 | 8.060 | 33,329 | -0.16(-1.94%) |
Mar 03, 2017 | 8.235 | 8.299 | 8.075 | 8.219 | 41,630 | -0.01(-0.12%) |
Mar 02, 2017 | 8.250 | 8.384 | 8.065 | 8.230 | 30,963 | -0.04(-0.50%) |
Mar 01, 2017 | 8.301 | 8.440 | 8.158 | 8.271 | 37,362 | -0.02(-0.25%) |
Feb 28, 2017 | 8.409 | 8.409 | 8.183 | 8.291 | 48,863 | -0.12(-1.41%) |
Feb 27, 2017 | 8.507 | 8.633 | 8.409 | 8.409 | 24,160 | -0.11(-1.27%) |
Feb 24, 2017 | 8.404 | 8.617 | 8.368 | 8.517 | 60,590 | +0.20(+2.36%) |
Feb 23, 2017 | 8.311 | 8.418 | 8.244 | 8.321 | 41,793 | +0.08(+0.93%) |
Feb 22, 2017 | 8.628 | 8.736 | 8.244 | 8.244 | 119,124 | -0.27(-3.13%) |
Feb 21, 2017 | 8.618 | 8.874 | 8.505 | 8.511 | 120,194 | -0.07(-0.78%) |
Feb 17, 2017 | 8.577 | 8.577 | 8.577 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.803 | 8.803 | 8.500 | 8.536 | 43,931 | -0.22(-2.46%) |
Feb 15, 2017 | 8.833 | 8.911 | 8.741 | 8.751 | 15,716 | -0.06(-0.64%) |
Feb 14, 2017 | 8.782 | 8.900 | 8.587 | 8.808 | 23,430 | +0.10(+1.18%) |
Feb 13, 2017 | 8.654 | 8.710 | 8.628 | 8.705 | 17,032 | +0.07(+0.77%) |
Feb 10, 2017 | 8.618 | 8.705 | 8.582 | 8.639 | 20,446 | +0.04(+0.48%) |
Feb 09, 2017 | 8.633 | 8.705 | 8.540 | 8.598 | 31,439 | -0.02(-0.24%) |
Feb 08, 2017 | 8.838 | 8.849 | 8.060 | 8.618 | 85,404 | -0.29(-3.22%) |
Feb 07, 2017 | 8.982 | 8.989 | 8.849 | 8.905 | 28,836 | -0.06(-0.69%) |
Feb 06, 2017 | 9.156 | 9.156 | 8.838 | 8.966 | 27,092 | -0.25(-2.67%) |
Feb 03, 2017 | 9.243 | 9.280 | 9.161 | 9.212 | 20,948 | +0.05(+0.50%) |
Feb 02, 2017 | 9.089 | 9.197 | 9.047 | 9.166 | 22,524 | +0.15(+1.65%) |