Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.299 | 8.411 | 8.130 | 8.215 | 7,911 | -0.14(-1.68%) |
Apr 27, 2017 | 8.383 | 8.523 | 8.074 | 8.355 | 12,920 | -0.08(-1.00%) |
Apr 26, 2017 | 8.691 | 8.719 | 8.537 | 8.439 | 35,422 | -0.38(-4.34%) |
Apr 25, 2017 | 8.350 | 9.266 | 8.323 | 8.822 | 43,503 | +0.50(+6.00%) |
Apr 24, 2017 | 8.628 | 8.822 | 8.323 | 8.323 | 24,227 | -0.39(-4.46%) |
Apr 21, 2017 | 8.378 | 9.099 | 8.378 | 8.711 | 54,236 | +0.22(+2.61%) |
Apr 20, 2017 | 8.350 | 8.850 | 8.350 | 8.489 | 35,369 | +0.17(+2.00%) |
Apr 19, 2017 | 8.017 | 8.350 | 7.962 | 8.323 | 41,646 | +0.44(+5.63%) |
Apr 18, 2017 | 7.463 | 8.042 | 7.463 | 7.879 | 44,818 | +0.19(+2.53%) |
Apr 17, 2017 | 7.435 | 7.712 | 7.352 | 7.684 | 20,404 | +0.08(+1.09%) |
Apr 13, 2017 | 7.684 | 7.684 | 7.338 | 7.601 | 12,906 | -0.03(-0.36%) |
Apr 12, 2017 | 7.601 | 7.657 | 7.573 | 7.629 | 10,192 | +0.06(+0.73%) |
Apr 11, 2017 | 7.768 | 7.768 | 7.324 | 7.573 | 52,615 | -0.11(-1.48%) |
Apr 10, 2017 | 7.768 | 7.879 | 7.656 | 7.687 | 19,915 | -0.02(-0.32%) |
Apr 07, 2017 | 7.324 | 7.712 | 7.324 | 7.712 | 14,346 | +0.11(+1.46%) |
Apr 06, 2017 | 7.546 | 7.601 | 7.389 | 7.601 | 10,294 | +0.14(+1.86%) |
Apr 05, 2017 | 7.490 | 7.720 | 7.452 | 7.463 | 14,660 | -0.08(-1.10%) |
Apr 04, 2017 | 7.493 | 7.740 | 6.938 | 7.546 | 52,121 | +0.19(+2.64%) |
Apr 03, 2017 | 7.349 | 7.487 | 7.213 | 7.352 | 14,696 | +0.00(+0.00%) |
Mar 31, 2017 | 7.185 | 7.407 | 6.935 | 7.352 | 15,685 | +0.06(+0.76%) |
Mar 30, 2017 | 7.435 | 7.730 | 7.296 | 7.296 | 34,511 | -0.11(-1.50%) |
Mar 29, 2017 | 7.102 | 7.435 | 6.935 | 7.407 | 42,284 | +0.37(+5.18%) |
Mar 28, 2017 | 7.045 | 7.100 | 6.990 | 7.042 | 16,062 | -0.00(-0.01%) |
Mar 27, 2017 | 6.908 | 7.083 | 6.743 | 7.043 | 30,243 | +0.33(+4.87%) |
Mar 24, 2017 | 6.853 | 6.922 | 6.691 | 6.716 | 10,282 | -0.14(-2.00%) |
Mar 23, 2017 | 6.935 | 6.935 | 6.661 | 6.853 | 26,472 | -0.19(-2.72%) |
Mar 22, 2017 | 7.209 | 7.209 | 6.688 | 7.045 | 29,270 | -0.11(-1.53%) |
Mar 21, 2017 | 7.032 | 7.223 | 6.801 | 7.154 | 37,424 | +0.25(+3.57%) |
Mar 20, 2017 | 6.387 | 7.010 | 6.387 | 6.908 | 41,169 | +0.52(+8.15%) |
Mar 17, 2017 | 6.387 | 6.414 | 6.359 | 6.387 | 7,655 | +0.00(+0.00%) |
Mar 16, 2017 | 6.277 | 6.387 | 6.250 | 6.387 | 3,949 | +0.19(+3.10%) |
Mar 15, 2017 | 6.245 | 6.305 | 6.195 | 6.195 | 1,940 | -0.08(-1.31%) |
Mar 14, 2017 | 6.174 | 6.305 | 6.140 | 6.277 | 23,672 | +0.13(+2.19%) |
Mar 13, 2017 | 6.058 | 6.195 | 6.058 | 6.143 | 5,089 | +0.00(+0.04%) |
Mar 10, 2017 | 6.058 | 6.140 | 6.058 | 6.140 | 15,840 | +0.08(+1.36%) |
Mar 09, 2017 | 6.058 | 6.128 | 6.058 | 6.058 | 11,066 | +0.00(+0.00%) |
Mar 08, 2017 | 6.140 | 6.140 | 6.058 | 6.058 | 8,704 | -0.09(-1.44%) |
Mar 07, 2017 | 6.168 | 6.203 | 6.058 | 6.146 | 11,852 | -0.02(-0.30%) |
Mar 06, 2017 | 6.065 | 6.165 | 6.003 | 6.165 | 18,862 | +0.16(+2.69%) |
Mar 03, 2017 | 6.036 | 6.058 | 6.003 | 6.003 | 4,239 | +0.05(+0.92%) |
Mar 02, 2017 | 6.058 | 6.168 | 5.948 | 5.948 | 23,400 | -0.07(-1.12%) |
Mar 01, 2017 | 6.140 | 6.140 | 6.003 | 6.016 | 2,174 | +0.09(+1.60%) |
Feb 28, 2017 | 6.113 | 6.168 | 5.921 | 5.921 | 9,809 | -0.16(-2.70%) |
Feb 27, 2017 | 6.222 | 6.292 | 6.030 | 6.085 | 19,769 | -0.08(-1.33%) |
Feb 24, 2017 | 6.058 | 6.250 | 6.058 | 6.168 | 14,906 | +0.06(+1.01%) |
Feb 23, 2017 | 6.078 | 6.187 | 5.970 | 6.106 | 13,900 | +0.08(+1.35%) |
Feb 22, 2017 | 6.485 | 6.573 | 6.024 | 6.024 | 42,998 | -0.57(-8.64%) |
Feb 21, 2017 | 7.191 | 7.272 | 6.540 | 6.594 | 44,249 | -0.62(-8.65%) |
Feb 17, 2017 | 7.218 | 7.218 | 7.218 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.272 | 7.272 | 7.167 | 7.202 | 12,789 | -0.02(-0.23%) |
Feb 15, 2017 | 7.069 | 7.245 | 7.069 | 7.218 | 9,999 | +0.00(+0.04%) |
Feb 14, 2017 | 7.218 | 7.218 | 7.164 | 7.215 | 3,545 | +0.08(+1.10%) |
Feb 13, 2017 | 7.263 | 7.263 | 7.069 | 7.137 | 8,873 | +0.11(+1.54%) |
Feb 10, 2017 | 7.272 | 7.272 | 7.028 | 7.028 | 5,667 | -0.11(-1.52%) |
Feb 09, 2017 | 7.191 | 7.327 | 7.137 | 7.137 | 14,606 | -0.08(-1.13%) |
Feb 08, 2017 | 7.164 | 7.243 | 7.164 | 7.218 | 3,758 | +0.05(+0.76%) |
Feb 07, 2017 | 7.110 | 7.218 | 6.994 | 7.164 | 12,068 | -0.05(-0.75%) |
Feb 06, 2017 | 7.300 | 7.313 | 7.110 | 7.218 | 11,610 | -0.11(-1.48%) |
Feb 03, 2017 | 6.920 | 7.460 | 6.865 | 7.327 | 21,294 | +0.41(+5.88%) |
Feb 02, 2017 | 6.838 | 6.920 | 6.648 | 6.920 | 14,576 | +0.05(+0.79%) |