Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.100 | 7.450 | 7.010 | 7.160 | 58,351 | +0.06(+0.85%) |
Apr 27, 2017 | 7.500 | 7.650 | 7.070 | 7.100 | 72,729 | -0.39(-5.21%) |
Apr 26, 2017 | 7.050 | 7.550 | 7.050 | 7.490 | 121,080 | +0.43(+6.09%) |
Apr 25, 2017 | 7.210 | 7.390 | 7.030 | 7.060 | 65,054 | -0.12(-1.67%) |
Apr 24, 2017 | 7.480 | 7.493 | 7.070 | 7.180 | 152,036 | -0.21(-2.84%) |
Apr 21, 2017 | 7.580 | 7.680 | 7.310 | 7.390 | 86,580 | -0.17(-2.25%) |
Apr 20, 2017 | 7.550 | 7.640 | 7.342 | 7.560 | 74,573 | +0.03(+0.40%) |
Apr 19, 2017 | 7.710 | 7.820 | 7.460 | 7.530 | 104,371 | -0.14(-1.83%) |
Apr 18, 2017 | 7.930 | 7.930 | 7.460 | 7.670 | 117,440 | -0.31(-3.88%) |
Apr 17, 2017 | 8.070 | 8.070 | 7.850 | 7.980 | 127,308 | -0.10(-1.24%) |
Apr 13, 2017 | 8.190 | 8.190 | 8.025 | 8.080 | 79,621 | -0.12(-1.46%) |
Apr 12, 2017 | 8.240 | 8.330 | 8.125 | 8.200 | 90,293 | -0.07(-0.85%) |
Apr 11, 2017 | 8.260 | 8.350 | 8.229 | 8.270 | 55,611 | +0.01(+0.12%) |
Apr 10, 2017 | 8.210 | 8.512 | 8.210 | 8.260 | 81,117 | -0.04(-0.48%) |
Apr 07, 2017 | 8.430 | 8.430 | 8.210 | 8.300 | 63,900 | -0.13(-1.54%) |
Apr 06, 2017 | 8.200 | 8.440 | 8.150 | 8.430 | 127,377 | +0.24(+2.93%) |
Apr 05, 2017 | 8.390 | 8.530 | 8.110 | 8.190 | 119,036 | -0.15(-1.80%) |
Apr 04, 2017 | 8.470 | 8.550 | 8.200 | 8.340 | 139,775 | -0.18(-2.11%) |
Apr 03, 2017 | 8.550 | 8.790 | 8.390 | 8.520 | 152,061 | -0.01(-0.12%) |
Mar 31, 2017 | 8.450 | 8.910 | 8.420 | 8.530 | 91,905 | +0.04(+0.47%) |
Mar 30, 2017 | 8.570 | 8.590 | 8.380 | 8.490 | 166,916 | -0.11(-1.28%) |
Mar 29, 2017 | 8.280 | 8.680 | 8.100 | 8.600 | 222,249 | +0.32(+3.86%) |
Mar 28, 2017 | 8.370 | 8.510 | 8.130 | 8.280 | 118,285 | -0.15(-1.78%) |
Mar 27, 2017 | 7.990 | 8.550 | 7.920 | 8.430 | 128,305 | +0.45(+5.64%) |
Mar 24, 2017 | 7.740 | 8.080 | 7.580 | 7.980 | 119,807 | +0.17(+2.18%) |
Mar 23, 2017 | 8.000 | 8.040 | 7.760 | 7.810 | 67,912 | -0.18(-2.25%) |
Mar 22, 2017 | 8.250 | 8.278 | 7.875 | 7.990 | 131,523 | -0.25(-3.03%) |
Mar 21, 2017 | 8.390 | 8.480 | 8.180 | 8.240 | 78,297 | -0.13(-1.55%) |
Mar 20, 2017 | 8.580 | 8.580 | 8.300 | 8.370 | 93,401 | -0.21(-2.45%) |
Mar 17, 2017 | 8.600 | 8.700 | 8.570 | 8.580 | 95,902 | +0.00(+0.00%) |
Mar 16, 2017 | 8.880 | 8.955 | 8.560 | 8.580 | 142,189 | -0.32(-3.60%) |
Mar 15, 2017 | 8.650 | 9.120 | 8.420 | 8.900 | 177,614 | +0.26(+3.01%) |
Mar 14, 2017 | 8.660 | 8.720 | 8.370 | 8.640 | 137,235 | -0.08(-0.92%) |
Mar 13, 2017 | 8.690 | 9.100 | 8.680 | 8.720 | 166,311 | -0.02(-0.23%) |
Mar 10, 2017 | 8.630 | 8.760 | 8.540 | 8.740 | 91,200 | +0.14(+1.63%) |
Mar 09, 2017 | 8.660 | 8.860 | 8.520 | 8.600 | 122,068 | -0.09(-1.04%) |
Mar 08, 2017 | 8.710 | 8.920 | 8.630 | 8.690 | 108,599 | -0.01(-0.11%) |
Mar 07, 2017 | 8.950 | 8.970 | 8.640 | 8.700 | 127,898 | -0.29(-3.23%) |
Mar 06, 2017 | 8.970 | 9.065 | 8.820 | 8.990 | 136,909 | -0.01(-0.11%) |
Mar 03, 2017 | 8.870 | 9.060 | 8.820 | 9.000 | 231,207 | +0.09(+1.01%) |
Mar 02, 2017 | 8.870 | 9.030 | 8.700 | 8.910 | 120,837 | +0.00(+0.00%) |
Mar 01, 2017 | 9.320 | 9.680 | 8.800 | 8.910 | 307,752 | -0.26(-2.84%) |
Feb 28, 2017 | 7.550 | 9.530 | 7.050 | 9.170 | 418,117 | +1.58(+20.82%) |
Feb 27, 2017 | 7.550 | 7.680 | 7.450 | 7.590 | 173,343 | +0.01(+0.13%) |
Feb 24, 2017 | 7.720 | 7.730 | 7.510 | 7.580 | 72,430 | -0.16(-2.07%) |
Feb 23, 2017 | 7.850 | 7.930 | 7.710 | 7.740 | 165,743 | -0.12(-1.53%) |
Feb 22, 2017 | 8.130 | 8.330 | 7.846 | 7.860 | 87,871 | -0.29(-3.56%) |
Feb 21, 2017 | 8.120 | 8.250 | 8.060 | 8.150 | 84,583 | +0.04(+0.49%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.030 | 8.210 | 7.910 | 8.060 | 68,601 | -0.05(-0.62%) |
Feb 15, 2017 | 7.920 | 8.175 | 7.890 | 8.110 | 118,952 | +0.19(+2.40%) |
Feb 14, 2017 | 7.780 | 8.020 | 7.750 | 7.920 | 98,010 | +0.14(+1.80%) |
Feb 13, 2017 | 7.900 | 8.060 | 7.750 | 7.780 | 116,082 | -0.12(-1.52%) |
Feb 10, 2017 | 7.990 | 8.110 | 7.880 | 7.900 | 88,753 | +0.00(+0.00%) |
Feb 09, 2017 | 7.870 | 7.970 | 7.750 | 7.900 | 96,577 | +0.11(+1.41%) |
Feb 08, 2017 | 7.850 | 7.950 | 7.760 | 7.790 | 92,195 | -0.16(-2.01%) |
Feb 07, 2017 | 7.930 | 7.970 | 7.800 | 7.950 | 87,198 | -0.02(-0.25%) |
Feb 06, 2017 | 8.000 | 8.190 | 7.891 | 7.970 | 125,758 | -0.20(-2.45%) |
Feb 03, 2017 | 8.170 | 8.350 | 8.030 | 8.170 | 94,709 | +0.14(+1.74%) |
Feb 02, 2017 | 7.950 | 8.180 | 7.854 | 8.030 | 126,575 | +0.02(+0.25%) |