Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.638 | 7.710 | 7.485 | 7.650 | 62,599 | +0.11(+1.46%) |
Apr 27, 2017 | 7.930 | 8.000 | 7.430 | 7.540 | 202,817 | +0.12(+1.62%) |
Apr 26, 2017 | 7.370 | 7.780 | 7.370 | 7.420 | 49,202 | +0.09(+1.23%) |
Apr 25, 2017 | 7.200 | 7.500 | 7.200 | 7.330 | 149,582 | +0.20(+2.81%) |
Apr 24, 2017 | 7.350 | 7.380 | 7.070 | 7.130 | 28,770 | -0.16(-2.19%) |
Apr 21, 2017 | 7.380 | 7.460 | 7.280 | 7.290 | 24,284 | -0.11(-1.49%) |
Apr 20, 2017 | 7.590 | 7.610 | 7.400 | 7.400 | 21,474 | -0.20(-2.63%) |
Apr 19, 2017 | 7.260 | 7.640 | 7.260 | 7.600 | 32,200 | +0.34(+4.68%) |
Apr 18, 2017 | 7.220 | 7.500 | 7.220 | 7.260 | 43,185 | +0.03(+0.41%) |
Apr 17, 2017 | 7.550 | 7.550 | 7.200 | 7.230 | 112,967 | -0.33(-4.37%) |
Apr 13, 2017 | 7.570 | 7.640 | 7.210 | 7.560 | 23,495 | +0.05(+0.67%) |
Apr 12, 2017 | 7.540 | 7.850 | 7.210 | 7.510 | 34,820 | -0.02(-0.27%) |
Apr 11, 2017 | 7.620 | 7.620 | 7.150 | 7.530 | 125,038 | -0.17(-2.21%) |
Apr 10, 2017 | 7.560 | 7.740 | 7.560 | 7.700 | 30,103 | -0.09(-1.16%) |
Apr 07, 2017 | 7.770 | 7.790 | 7.550 | 7.790 | 51,649 | -0.05(-0.64%) |
Apr 06, 2017 | 7.700 | 7.840 | 7.650 | 7.840 | 29,891 | +0.14(+1.82%) |
Apr 05, 2017 | 7.720 | 7.890 | 7.670 | 7.700 | 17,890 | +0.04(+0.52%) |
Apr 04, 2017 | 7.560 | 7.720 | 7.520 | 7.660 | 42,458 | +0.10(+1.32%) |
Apr 03, 2017 | 7.920 | 7.930 | 7.520 | 7.560 | 33,777 | -0.36(-4.55%) |
Mar 31, 2017 | 7.900 | 7.930 | 7.800 | 7.920 | 9,535 | -0.04(-0.50%) |
Mar 30, 2017 | 7.930 | 8.000 | 7.850 | 7.960 | 7,662 | +0.05(+0.63%) |
Mar 29, 2017 | 7.730 | 7.950 | 7.640 | 7.910 | 48,812 | +0.21(+2.73%) |
Mar 28, 2017 | 7.520 | 7.700 | 7.520 | 7.700 | 13,059 | +0.07(+0.92%) |
Mar 27, 2017 | 7.560 | 7.740 | 7.560 | 7.630 | 7,792 | -0.01(-0.13%) |
Mar 24, 2017 | 7.490 | 7.740 | 7.440 | 7.640 | 26,670 | +0.16(+2.14%) |
Mar 23, 2017 | 7.370 | 7.540 | 7.170 | 7.480 | 20,434 | +0.08(+1.08%) |
Mar 22, 2017 | 7.290 | 7.470 | 7.271 | 7.400 | 22,533 | +0.10(+1.37%) |
Mar 21, 2017 | 7.500 | 7.560 | 7.250 | 7.300 | 45,501 | -0.15(-2.01%) |
Mar 20, 2017 | 7.370 | 7.650 | 7.180 | 7.450 | 59,755 | -0.02(-0.27%) |
Mar 17, 2017 | 7.620 | 7.670 | 7.350 | 7.470 | 79,821 | -0.17(-2.23%) |
Mar 16, 2017 | 7.800 | 7.830 | 7.606 | 7.640 | 26,720 | -0.15(-1.93%) |
Mar 15, 2017 | 7.630 | 7.830 | 7.400 | 7.790 | 39,607 | +0.23(+3.04%) |
Mar 14, 2017 | 7.310 | 7.580 | 7.040 | 7.560 | 66,818 | +0.11(+1.48%) |
Mar 13, 2017 | 7.750 | 7.850 | 7.400 | 7.450 | 73,001 | -0.31(-3.99%) |
Mar 10, 2017 | 7.950 | 7.950 | 7.680 | 7.760 | 73,148 | -0.17(-2.14%) |
Mar 09, 2017 | 8.040 | 8.125 | 7.900 | 7.930 | 51,461 | -0.16(-1.98%) |
Mar 08, 2017 | 8.110 | 8.215 | 8.070 | 8.090 | 21,880 | -0.02(-0.25%) |
Mar 07, 2017 | 8.230 | 8.460 | 8.030 | 8.110 | 68,095 | -0.20(-2.41%) |
Mar 06, 2017 | 8.370 | 8.400 | 8.190 | 8.310 | 39,824 | -0.25(-2.92%) |
Mar 03, 2017 | 8.380 | 8.990 | 8.100 | 8.560 | 64,143 | +0.01(+0.12%) |
Mar 02, 2017 | 8.960 | 8.960 | 8.500 | 8.550 | 98,924 | -0.43(-4.79%) |
Mar 01, 2017 | 8.910 | 9.145 | 8.784 | 8.980 | 51,553 | +0.23(+2.63%) |
Feb 28, 2017 | 8.810 | 9.060 | 8.750 | 8.750 | 81,974 | -0.10(-1.13%) |
Feb 27, 2017 | 9.000 | 9.540 | 8.810 | 8.850 | 163,593 | +0.08(+0.91%) |
Feb 24, 2017 | 8.740 | 8.965 | 8.550 | 8.770 | 50,936 | +0.01(+0.11%) |
Feb 23, 2017 | 8.820 | 8.858 | 8.527 | 8.760 | 37,820 | -0.02(-0.23%) |
Feb 22, 2017 | 8.920 | 8.990 | 8.720 | 8.780 | 72,601 | -0.12(-1.35%) |
Feb 21, 2017 | 8.600 | 8.900 | 8.570 | 8.900 | 102,383 | +0.39(+4.58%) |
Feb 17, 2017 | 8.510 | 8.510 | 8.510 | 0 | -0.05(-0.58%) | |
Feb 16, 2017 | 8.220 | 8.800 | 8.181 | 8.560 | 132,055 | +0.42(+5.16%) |
Feb 15, 2017 | 8.080 | 8.220 | 7.600 | 8.140 | 121,761 | +0.00(+0.00%) |
Feb 14, 2017 | 8.210 | 8.220 | 8.090 | 8.140 | 16,397 | -0.08(-0.97%) |
Feb 13, 2017 | 8.270 | 8.270 | 8.000 | 8.220 | 81,104 | -0.02(-0.24%) |
Feb 10, 2017 | 8.330 | 8.330 | 8.160 | 8.240 | 50,575 | -0.07(-0.84%) |
Feb 09, 2017 | 8.130 | 8.350 | 8.130 | 8.310 | 59,146 | +0.01(+0.12%) |
Feb 08, 2017 | 8.250 | 8.300 | 7.952 | 8.300 | 82,941 | +0.12(+1.47%) |
Feb 07, 2017 | 8.250 | 8.350 | 8.020 | 8.180 | 80,091 | -0.02(-0.24%) |
Feb 06, 2017 | 8.500 | 8.500 | 8.000 | 8.200 | 114,916 | -0.44(-5.09%) |
Feb 03, 2017 | 7.830 | 8.650 | 7.580 | 8.640 | 191,468 | +0.81(+10.34%) |
Feb 02, 2017 | 7.300 | 7.850 | 7.110 | 7.830 | 312,002 | +1.29(+19.72%) |