Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.416 | 8.530 | 8.245 | 8.331 | 7,801 | -0.14(-1.68%) |
Apr 27, 2017 | 8.501 | 8.643 | 8.188 | 8.473 | 12,740 | -0.09(-1.00%) |
Apr 26, 2017 | 8.814 | 8.842 | 8.658 | 8.558 | 34,928 | -0.39(-4.34%) |
Apr 25, 2017 | 8.468 | 9.396 | 8.440 | 8.946 | 42,898 | +0.51(+6.00%) |
Apr 24, 2017 | 8.749 | 8.946 | 8.440 | 8.440 | 23,890 | -0.39(-4.46%) |
Apr 21, 2017 | 8.496 | 9.228 | 8.496 | 8.834 | 53,482 | +0.23(+2.61%) |
Apr 20, 2017 | 8.468 | 8.974 | 8.468 | 8.609 | 34,877 | +0.17(+2.00%) |
Apr 19, 2017 | 8.130 | 8.468 | 8.074 | 8.440 | 41,067 | +0.45(+5.63%) |
Apr 18, 2017 | 7.568 | 8.156 | 7.568 | 7.990 | 44,195 | +0.20(+2.53%) |
Apr 17, 2017 | 7.540 | 7.821 | 7.455 | 7.793 | 20,120 | +0.08(+1.09%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.441 | 7.708 | 12,727 | -0.03(-0.36%) |
Apr 12, 2017 | 7.708 | 7.765 | 7.680 | 7.736 | 10,050 | +0.06(+0.73%) |
Apr 11, 2017 | 7.877 | 7.877 | 7.427 | 7.680 | 51,884 | -0.12(-1.48%) |
Apr 10, 2017 | 7.877 | 7.990 | 7.764 | 7.796 | 19,639 | -0.03(-0.32%) |
Apr 07, 2017 | 7.427 | 7.821 | 7.427 | 7.821 | 14,147 | +0.11(+1.46%) |
Apr 06, 2017 | 7.652 | 7.708 | 7.494 | 7.708 | 10,151 | +0.14(+1.86%) |
Apr 05, 2017 | 7.596 | 7.829 | 7.557 | 7.568 | 14,456 | -0.08(-1.10%) |
Apr 04, 2017 | 7.599 | 7.849 | 7.036 | 7.652 | 51,397 | +0.20(+2.64%) |
Apr 03, 2017 | 7.452 | 7.593 | 7.314 | 7.455 | 14,492 | +0.00(+0.00%) |
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |
Mar 01, 2017 | 6.227 | 6.227 | 6.088 | 6.100 | 2,144 | +0.10(+1.60%) |
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |