Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.819 | 7.853 | 7.570 | 7.612 | 922,630 | -0.12(-1.61%) |
Apr 27, 2017 | 7.919 | 7.919 | 7.346 | 7.736 | 1,766,449 | -0.27(-3.32%) |
Apr 26, 2017 | 8.027 | 8.185 | 7.956 | 8.002 | 1,111,123 | -0.09(-1.13%) |
Apr 25, 2017 | 8.268 | 8.268 | 8.019 | 8.093 | 975,426 | -0.08(-1.02%) |
Apr 24, 2017 | 8.292 | 8.367 | 8.102 | 8.176 | 1,560,604 | -0.02(-0.20%) |
Apr 21, 2017 | 8.218 | 8.334 | 8.002 | 8.193 | 1,373,127 | -0.12(-1.40%) |
Apr 20, 2017 | 7.130 | 8.359 | 7.039 | 8.309 | 2,693,661 | +1.41(+20.46%) |
Apr 19, 2017 | 7.089 | 7.122 | 6.881 | 6.898 | 1,036,274 | -0.17(-2.35%) |
Apr 18, 2017 | 6.989 | 7.168 | 6.956 | 7.064 | 791,324 | +0.01(+0.12%) |
Apr 17, 2017 | 7.089 | 7.139 | 6.923 | 7.056 | 527,202 | +0.00(+0.00%) |
Apr 13, 2017 | 7.421 | 7.687 | 7.031 | 7.056 | 1,049,970 | -0.34(-4.60%) |
Apr 12, 2017 | 7.828 | 7.828 | 7.354 | 7.396 | 753,460 | -0.52(-6.60%) |
Apr 11, 2017 | 7.819 | 7.944 | 7.637 | 7.919 | 718,746 | +0.13(+1.71%) |
Apr 10, 2017 | 7.628 | 7.828 | 7.512 | 7.786 | 553,757 | +0.17(+2.29%) |
Apr 07, 2017 | 7.496 | 7.703 | 7.396 | 7.612 | 742,760 | +0.15(+2.00%) |
Apr 06, 2017 | 7.562 | 7.587 | 7.280 | 7.462 | 875,300 | -0.07(-0.99%) |
Apr 05, 2017 | 7.869 | 8.019 | 7.504 | 7.537 | 662,421 | -0.22(-2.78%) |
Apr 04, 2017 | 7.637 | 7.877 | 7.579 | 7.753 | 577,988 | +0.14(+1.85%) |
Apr 03, 2017 | 7.454 | 7.670 | 7.454 | 7.612 | 816,641 | +0.17(+2.34%) |
Mar 31, 2017 | 7.462 | 7.471 | 7.313 | 7.437 | 1,934,068 | -0.04(-0.56%) |
Mar 30, 2017 | 7.711 | 7.728 | 7.396 | 7.479 | 1,126,783 | -0.21(-2.70%) |
Mar 29, 2017 | 7.512 | 7.753 | 7.506 | 7.687 | 696,548 | +0.09(+1.20%) |
Mar 28, 2017 | 7.379 | 7.645 | 7.247 | 7.595 | 1,135,088 | +0.21(+2.81%) |
Mar 27, 2017 | 6.865 | 7.404 | 6.865 | 7.388 | 1,081,590 | +0.27(+3.73%) |
Mar 24, 2017 | 7.537 | 7.545 | 6.825 | 7.122 | 2,768,916 | -0.40(-5.30%) |
Mar 23, 2017 | 6.981 | 7.545 | 6.981 | 7.521 | 1,803,993 | +0.32(+4.50%) |
Mar 22, 2017 | 6.757 | 7.213 | 6.674 | 7.197 | 1,264,218 | +0.36(+5.22%) |
Mar 21, 2017 | 7.437 | 7.437 | 6.832 | 6.840 | 1,524,580 | -0.57(-7.73%) |
Mar 20, 2017 | 7.421 | 7.471 | 7.330 | 7.413 | 820,360 | -0.02(-0.33%) |
Mar 17, 2017 | 8.375 | 8.633 | 7.429 | 7.437 | 6,012,842 | -0.94(-11.20%) |
Mar 16, 2017 | 7.811 | 8.442 | 7.703 | 8.375 | 2,717,263 | +0.68(+8.85%) |
Mar 15, 2017 | 7.471 | 7.753 | 7.354 | 7.695 | 1,102,588 | +0.31(+4.16%) |
Mar 14, 2017 | 7.105 | 7.413 | 6.915 | 7.388 | 1,441,815 | +0.15(+2.06%) |
Mar 13, 2017 | 6.964 | 7.255 | 6.881 | 7.238 | 1,155,330 | +0.35(+5.06%) |
Mar 10, 2017 | 7.022 | 7.105 | 6.778 | 6.890 | 652,751 | -0.02(-0.36%) |
Mar 09, 2017 | 7.147 | 7.255 | 6.890 | 6.915 | 1,086,210 | -0.27(-3.81%) |
Mar 08, 2017 | 7.496 | 7.529 | 7.180 | 7.188 | 754,413 | -0.34(-4.52%) |
Mar 07, 2017 | 8.002 | 8.068 | 7.529 | 7.529 | 802,097 | -0.54(-6.69%) |
Mar 06, 2017 | 7.994 | 8.214 | 7.994 | 8.068 | 813,209 | -0.13(-1.62%) |
Mar 03, 2017 | 8.209 | 8.268 | 8.035 | 8.201 | 847,185 | +0.00(+0.00%) |
Mar 02, 2017 | 8.234 | 8.384 | 8.068 | 8.201 | 933,255 | -0.17(-2.08%) |
Mar 01, 2017 | 8.251 | 8.442 | 8.185 | 8.375 | 1,339,900 | +0.28(+3.49%) |
Feb 28, 2017 | 8.143 | 8.251 | 8.002 | 8.093 | 1,420,827 | -0.08(-1.02%) |
Feb 27, 2017 | 7.911 | 8.276 | 7.844 | 8.176 | 915,597 | +0.25(+3.14%) |
Feb 24, 2017 | 7.969 | 8.060 | 7.728 | 7.927 | 1,398,851 | -0.20(-2.45%) |
Feb 23, 2017 | 8.251 | 8.309 | 8.043 | 8.126 | 1,670,772 | -0.09(-1.11%) |
Feb 22, 2017 | 8.226 | 8.309 | 8.135 | 8.218 | 704,099 | -0.11(-1.30%) |
Feb 21, 2017 | 8.342 | 8.380 | 8.218 | 8.326 | 1,021,622 | +0.03(+0.40%) |
Feb 17, 2017 | 8.292 | 8.292 | 8.292 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.185 | 8.309 | 8.137 | 8.301 | 978,545 | +0.12(+1.52%) |
Feb 15, 2017 | 8.301 | 8.317 | 8.092 | 8.176 | 1,021,082 | -0.13(-1.60%) |
Feb 14, 2017 | 8.193 | 8.392 | 8.160 | 8.309 | 1,610,749 | +0.07(+0.91%) |
Feb 13, 2017 | 8.251 | 8.458 | 8.160 | 8.234 | 1,599,472 | +0.06(+0.71%) |
Feb 10, 2017 | 7.853 | 8.185 | 7.819 | 8.176 | 1,380,362 | +0.39(+5.01%) |
Feb 09, 2017 | 7.604 | 7.786 | 7.533 | 7.786 | 780,771 | +0.15(+1.96%) |
Feb 08, 2017 | 7.529 | 7.649 | 7.396 | 7.637 | 1,193,886 | +0.06(+0.77%) |
Feb 07, 2017 | 7.496 | 7.662 | 7.442 | 7.579 | 704,936 | +0.08(+1.11%) |
Feb 06, 2017 | 7.537 | 7.612 | 7.446 | 7.496 | 621,541 | -0.05(-0.66%) |
Feb 03, 2017 | 7.379 | 7.583 | 7.363 | 7.545 | 667,843 | +0.06(+0.78%) |
Feb 02, 2017 | 7.388 | 7.554 | 7.371 | 7.487 | 1,047,231 | +0.09(+1.23%) |