Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.750 | 8.850 | 8.700 | 8.800 | 159,699 | +0.06(+0.69%) |
Apr 27, 2017 | 8.620 | 8.760 | 8.548 | 8.740 | 197,822 | +0.14(+1.63%) |
Apr 26, 2017 | 8.720 | 8.750 | 8.560 | 8.600 | 228,694 | -0.12(-1.38%) |
Apr 25, 2017 | 8.850 | 8.940 | 8.700 | 8.720 | 230,659 | -0.08(-0.91%) |
Apr 24, 2017 | 8.950 | 8.950 | 8.760 | 8.800 | 134,088 | +0.02(+0.23%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.770 | 8.780 | 296,205 | -0.10(-1.13%) |
Apr 20, 2017 | 8.920 | 8.980 | 8.780 | 8.880 | 326,662 | +0.02(+0.23%) |
Apr 19, 2017 | 8.630 | 8.890 | 8.560 | 8.860 | 418,785 | +0.34(+3.99%) |
Apr 18, 2017 | 8.650 | 8.840 | 8.360 | 8.520 | 526,564 | -0.13(-1.50%) |
Apr 17, 2017 | 7.960 | 8.660 | 7.960 | 8.650 | 395,509 | +0.70(+8.81%) |
Apr 13, 2017 | 7.980 | 8.030 | 7.900 | 7.950 | 309,538 | -0.05(-0.62%) |
Apr 12, 2017 | 8.000 | 8.020 | 7.880 | 8.000 | 108,366 | +0.01(+0.13%) |
Apr 11, 2017 | 7.820 | 8.000 | 7.760 | 7.990 | 130,205 | +0.11(+1.40%) |
Apr 10, 2017 | 7.960 | 8.101 | 7.870 | 7.880 | 157,232 | -0.14(-1.75%) |
Apr 07, 2017 | 8.100 | 8.196 | 7.920 | 8.020 | 295,325 | -0.11(-1.35%) |
Apr 06, 2017 | 7.990 | 8.130 | 7.825 | 8.130 | 360,533 | +0.13(+1.63%) |
Apr 05, 2017 | 8.240 | 8.240 | 7.976 | 8.000 | 151,299 | -0.20(-2.44%) |
Apr 04, 2017 | 8.350 | 8.419 | 8.120 | 8.200 | 313,833 | -0.23(-2.73%) |
Apr 03, 2017 | 8.430 | 8.650 | 8.320 | 8.430 | 379,899 | +0.06(+0.72%) |
Mar 31, 2017 | 8.130 | 8.480 | 8.111 | 8.370 | 350,322 | +0.18(+2.20%) |
Mar 30, 2017 | 8.250 | 8.380 | 8.160 | 8.190 | 128,870 | -0.12(-1.44%) |
Mar 29, 2017 | 8.430 | 8.490 | 8.260 | 8.310 | 137,511 | -0.13(-1.54%) |
Mar 28, 2017 | 8.580 | 8.740 | 8.300 | 8.440 | 179,325 | -0.22(-2.54%) |
Mar 27, 2017 | 8.290 | 8.720 | 8.120 | 8.660 | 273,069 | +0.23(+2.73%) |
Mar 24, 2017 | 7.940 | 8.490 | 7.920 | 8.430 | 341,289 | +0.52(+6.57%) |
Mar 23, 2017 | 7.880 | 7.970 | 7.840 | 7.910 | 169,688 | +0.03(+0.38%) |
Mar 22, 2017 | 7.770 | 7.920 | 7.770 | 7.880 | 185,883 | +0.01(+0.13%) |
Mar 21, 2017 | 7.900 | 7.900 | 7.730 | 7.870 | 196,968 | -0.03(-0.38%) |
Mar 20, 2017 | 7.470 | 7.930 | 7.321 | 7.900 | 385,803 | +0.39(+5.19%) |
Mar 17, 2017 | 7.030 | 7.630 | 7.000 | 7.510 | 539,228 | +0.48(+6.83%) |
Mar 16, 2017 | 7.110 | 7.120 | 6.915 | 7.030 | 166,197 | -0.02(-0.28%) |
Mar 15, 2017 | 6.910 | 7.070 | 6.900 | 7.050 | 129,326 | +0.05(+0.71%) |
Mar 14, 2017 | 6.960 | 7.190 | 6.810 | 7.000 | 392,305 | +0.08(+1.16%) |
Mar 13, 2017 | 6.950 | 6.700 | 6.920 | 206,480 | +0.17(+2.52%) | |
Mar 10, 2017 | 6.720 | 6.780 | 6.680 | 6.750 | 148,480 | +0.06(+0.90%) |
Mar 09, 2017 | 6.680 | 6.780 | 6.665 | 6.690 | 149,123 | -0.01(-0.15%) |
Mar 08, 2017 | 6.860 | 6.900 | 6.670 | 6.700 | 146,423 | -0.14(-2.05%) |
Mar 07, 2017 | 7.000 | 7.140 | 6.820 | 6.840 | 138,409 | -0.20(-2.84%) |
Mar 06, 2017 | 6.980 | 7.130 | 6.930 | 7.040 | 195,552 | +0.09(+1.29%) |
Mar 03, 2017 | 6.810 | 6.960 | 6.780 | 6.950 | 199,250 | +0.14(+2.06%) |
Mar 02, 2017 | 6.650 | 6.840 | 6.650 | 6.810 | 210,127 | +0.22(+3.34%) |
Mar 01, 2017 | 6.550 | 6.690 | 6.510 | 6.590 | 154,229 | +0.14(+2.17%) |
Feb 28, 2017 | 6.610 | 6.610 | 6.420 | 6.450 | 164,013 | -0.18(-2.71%) |
Feb 27, 2017 | 6.630 | 6.690 | 6.550 | 6.630 | 143,361 | -0.03(-0.45%) |
Feb 24, 2017 | 6.540 | 6.670 | 6.510 | 6.660 | 74,590 | +0.08(+1.22%) |
Feb 23, 2017 | 6.680 | 6.785 | 6.510 | 6.580 | 85,407 | -0.08(-1.20%) |
Feb 22, 2017 | 6.700 | 6.760 | 6.580 | 6.660 | 74,636 | -0.05(-0.75%) |
Feb 21, 2017 | 6.820 | 6.860 | 6.660 | 6.710 | 107,353 | -0.13(-1.90%) |
Feb 17, 2017 | 6.840 | 6.840 | 6.840 | 0 | +0.19(+2.86%) | |
Feb 16, 2017 | 6.730 | 6.762 | 6.540 | 6.650 | 133,532 | -0.13(-1.92%) |
Feb 15, 2017 | 6.430 | 6.815 | 6.430 | 6.780 | 163,919 | +0.32(+4.95%) |
Feb 14, 2017 | 6.400 | 6.530 | 6.375 | 6.460 | 122,543 | +0.06(+0.94%) |
Feb 13, 2017 | 6.590 | 6.660 | 6.360 | 6.400 | 224,073 | -0.15(-2.29%) |
Feb 10, 2017 | 6.530 | 6.650 | 6.450 | 6.550 | 104,069 | -0.01(-0.15%) |
Feb 09, 2017 | 6.390 | 6.700 | 6.390 | 6.560 | 200,811 | +0.05(+0.77%) |
Feb 08, 2017 | 6.810 | 6.810 | 6.400 | 6.510 | 383,316 | -0.27(-3.98%) |
Feb 07, 2017 | 6.850 | 6.890 | 6.680 | 6.780 | 85,892 | -0.04(-0.59%) |
Feb 06, 2017 | 6.870 | 6.960 | 6.790 | 6.820 | 187,394 | -0.10(-1.45%) |
Feb 03, 2017 | 6.750 | 6.930 | 6.580 | 6.920 | 194,781 | +0.24(+3.59%) |
Feb 02, 2017 | 6.810 | 6.900 | 6.660 | 6.680 | 125,758 | -0.13(-1.91%) |