Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.749 | 7.782 | 7.502 | 7.543 | 931,021 | -0.12(-1.61%) |
Apr 27, 2017 | 7.848 | 7.848 | 7.280 | 7.667 | 1,782,514 | -0.26(-3.32%) |
Apr 26, 2017 | 7.955 | 8.111 | 7.885 | 7.930 | 1,121,229 | -0.09(-1.13%) |
Apr 25, 2017 | 8.193 | 8.193 | 7.946 | 8.020 | 984,298 | -0.08(-1.02%) |
Apr 24, 2017 | 8.218 | 8.292 | 8.029 | 8.103 | 1,574,798 | -0.02(-0.20%) |
Apr 21, 2017 | 8.144 | 8.259 | 7.930 | 8.119 | 1,385,615 | -0.12(-1.40%) |
Apr 20, 2017 | 7.066 | 8.284 | 6.976 | 8.234 | 2,718,159 | +1.40(+20.46%) |
Apr 19, 2017 | 7.025 | 7.058 | 6.819 | 6.836 | 1,045,698 | -0.16(-2.35%) |
Apr 18, 2017 | 6.926 | 7.103 | 6.893 | 7.000 | 798,521 | +0.01(+0.12%) |
Apr 17, 2017 | 7.025 | 7.074 | 6.860 | 6.992 | 531,997 | +0.00(+0.00%) |
Apr 13, 2017 | 7.354 | 7.617 | 6.967 | 6.992 | 1,059,519 | -0.34(-4.60%) |
Apr 12, 2017 | 7.757 | 7.757 | 7.288 | 7.329 | 760,313 | -0.52(-6.60%) |
Apr 11, 2017 | 7.749 | 7.872 | 7.568 | 7.848 | 725,282 | +0.13(+1.71%) |
Apr 10, 2017 | 7.560 | 7.757 | 7.444 | 7.716 | 558,794 | +0.17(+2.29%) |
Apr 07, 2017 | 7.428 | 7.634 | 7.330 | 7.543 | 749,515 | +0.15(+2.00%) |
Apr 06, 2017 | 7.494 | 7.519 | 7.214 | 7.395 | 883,260 | -0.07(-0.99%) |
Apr 05, 2017 | 7.798 | 7.946 | 7.436 | 7.469 | 668,445 | -0.21(-2.78%) |
Apr 04, 2017 | 7.568 | 7.806 | 7.510 | 7.683 | 583,244 | +0.14(+1.85%) |
Apr 03, 2017 | 7.387 | 7.601 | 7.387 | 7.543 | 824,068 | +0.17(+2.34%) |
Mar 31, 2017 | 7.395 | 7.403 | 7.247 | 7.370 | 1,951,658 | -0.04(-0.55%) |
Mar 30, 2017 | 7.642 | 7.658 | 7.329 | 7.412 | 1,137,031 | -0.21(-2.70%) |
Mar 29, 2017 | 7.444 | 7.683 | 7.439 | 7.617 | 702,883 | +0.09(+1.20%) |
Mar 28, 2017 | 7.313 | 7.576 | 7.181 | 7.527 | 1,145,411 | +0.21(+2.81%) |
Mar 27, 2017 | 6.803 | 7.338 | 6.803 | 7.321 | 1,091,427 | +0.26(+3.73%) |
Mar 24, 2017 | 7.469 | 7.477 | 6.763 | 7.058 | 2,794,098 | -0.39(-5.30%) |
Mar 23, 2017 | 6.918 | 7.477 | 6.918 | 7.453 | 1,820,399 | +0.32(+4.50%) |
Mar 22, 2017 | 6.696 | 7.148 | 6.614 | 7.132 | 1,275,715 | +0.35(+5.22%) |
Mar 21, 2017 | 7.370 | 7.370 | 6.770 | 6.778 | 1,538,446 | -0.57(-7.73%) |
Mar 20, 2017 | 7.354 | 7.403 | 7.264 | 7.346 | 827,821 | -0.02(-0.33%) |
Mar 17, 2017 | 8.300 | 8.555 | 7.362 | 7.370 | 6,067,526 | -0.93(-11.20%) |
Mar 16, 2017 | 7.741 | 8.366 | 7.634 | 8.300 | 2,741,975 | +0.67(+8.85%) |
Mar 15, 2017 | 7.403 | 7.683 | 7.288 | 7.625 | 1,112,616 | +0.30(+4.16%) |
Mar 14, 2017 | 7.041 | 7.346 | 6.852 | 7.321 | 1,454,928 | +0.15(+2.06%) |
Mar 13, 2017 | 6.902 | 7.189 | 6.819 | 7.173 | 1,165,838 | +0.35(+5.06%) |
Mar 10, 2017 | 6.959 | 7.041 | 6.716 | 6.828 | 658,687 | -0.02(-0.36%) |
Mar 09, 2017 | 7.083 | 7.189 | 6.828 | 6.852 | 1,096,089 | -0.27(-3.81%) |
Mar 08, 2017 | 7.428 | 7.461 | 7.115 | 7.124 | 761,275 | -0.34(-4.52%) |
Mar 07, 2017 | 7.930 | 7.996 | 7.461 | 7.461 | 809,392 | -0.53(-6.69%) |
Mar 06, 2017 | 7.922 | 8.140 | 7.922 | 7.996 | 820,605 | -0.13(-1.62%) |
Mar 03, 2017 | 8.135 | 8.193 | 7.963 | 8.127 | 854,890 | +0.00(+0.00%) |
Mar 02, 2017 | 8.160 | 8.308 | 7.996 | 8.127 | 941,742 | -0.17(-2.08%) |
Mar 01, 2017 | 8.177 | 8.366 | 8.111 | 8.300 | 1,352,086 | +0.28(+3.49%) |
Feb 28, 2017 | 8.070 | 8.177 | 7.930 | 8.020 | 1,433,749 | -0.08(-1.02%) |
Feb 27, 2017 | 7.839 | 8.201 | 7.774 | 8.103 | 923,924 | +0.25(+3.14%) |
Feb 24, 2017 | 7.897 | 7.987 | 7.658 | 7.856 | 1,411,573 | -0.20(-2.45%) |
Feb 23, 2017 | 8.177 | 8.234 | 7.971 | 8.053 | 1,685,967 | -0.09(-1.11%) |
Feb 22, 2017 | 8.152 | 8.234 | 8.061 | 8.144 | 710,502 | -0.11(-1.30%) |
Feb 21, 2017 | 8.267 | 8.304 | 8.144 | 8.251 | 1,030,913 | +0.03(+0.40%) |
Feb 17, 2017 | 8.218 | 8.218 | 8.218 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.111 | 8.234 | 8.063 | 8.226 | 987,445 | +0.12(+1.52%) |
Feb 15, 2017 | 8.226 | 8.242 | 8.019 | 8.103 | 1,030,369 | -0.13(-1.60%) |
Feb 14, 2017 | 8.119 | 8.316 | 8.086 | 8.234 | 1,625,398 | +0.07(+0.91%) |
Feb 13, 2017 | 8.177 | 8.382 | 8.086 | 8.160 | 1,614,018 | +0.06(+0.71%) |
Feb 10, 2017 | 7.782 | 8.111 | 7.749 | 8.103 | 1,392,916 | +0.39(+5.01%) |
Feb 09, 2017 | 7.535 | 7.716 | 7.465 | 7.716 | 787,872 | +0.15(+1.96%) |
Feb 08, 2017 | 7.461 | 7.580 | 7.329 | 7.568 | 1,204,744 | +0.06(+0.77%) |
Feb 07, 2017 | 7.428 | 7.593 | 7.375 | 7.510 | 711,347 | +0.08(+1.11%) |
Feb 06, 2017 | 7.469 | 7.543 | 7.379 | 7.428 | 627,194 | -0.05(-0.66%) |
Feb 03, 2017 | 7.313 | 7.514 | 7.296 | 7.477 | 673,917 | +0.06(+0.78%) |
Feb 02, 2017 | 7.321 | 7.486 | 7.305 | 7.420 | 1,056,755 | +0.09(+1.23%) |