Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.932 | 7.144 | 6.849 | 7.088 | 1,510,265 | +0.14(+1.99%) |
Apr 27, 2017 | 7.125 | 7.135 | 6.932 | 6.950 | 1,533,797 | -0.18(-2.58%) |
Apr 26, 2017 | 7.328 | 7.439 | 7.125 | 7.135 | 1,257,162 | -0.22(-3.01%) |
Apr 25, 2017 | 7.347 | 7.393 | 7.291 | 7.356 | 1,221,416 | +0.01(+0.13%) |
Apr 24, 2017 | 7.374 | 7.448 | 7.328 | 7.347 | 1,172,942 | +0.10(+1.40%) |
Apr 21, 2017 | 7.337 | 7.406 | 7.236 | 7.245 | 1,208,018 | -0.11(-1.50%) |
Apr 20, 2017 | 7.402 | 7.420 | 7.245 | 7.356 | 1,976,260 | -0.02(-0.25%) |
Apr 19, 2017 | 7.485 | 7.512 | 7.328 | 7.374 | 886,717 | -0.08(-1.11%) |
Apr 18, 2017 | 7.577 | 7.632 | 7.448 | 7.457 | 913,831 | -0.15(-1.94%) |
Apr 17, 2017 | 7.586 | 7.623 | 7.522 | 7.605 | 838,375 | +0.07(+0.98%) |
Apr 13, 2017 | 7.743 | 7.826 | 7.512 | 7.531 | 1,049,881 | -0.22(-2.85%) |
Apr 12, 2017 | 7.973 | 7.973 | 7.743 | 7.752 | 1,094,448 | -0.27(-3.33%) |
Apr 11, 2017 | 8.047 | 8.176 | 7.983 | 8.019 | 1,325,892 | -0.10(-1.25%) |
Apr 10, 2017 | 7.918 | 8.121 | 7.854 | 8.121 | 862,664 | +0.19(+2.44%) |
Apr 07, 2017 | 8.066 | 8.195 | 7.909 | 7.927 | 634,719 | -0.13(-1.60%) |
Apr 06, 2017 | 8.195 | 8.282 | 8.029 | 8.056 | 1,118,446 | -0.14(-1.69%) |
Apr 05, 2017 | 8.370 | 8.563 | 8.195 | 8.195 | 1,861,681 | -0.13(-1.55%) |
Apr 04, 2017 | 8.056 | 8.388 | 7.955 | 8.324 | 3,027,987 | +0.23(+2.85%) |
Apr 03, 2017 | 7.909 | 8.149 | 7.881 | 8.093 | 1,610,258 | +0.22(+2.81%) |
Mar 31, 2017 | 7.844 | 7.955 | 7.743 | 7.872 | 1,635,424 | +0.05(+0.59%) |
Mar 30, 2017 | 8.056 | 8.056 | 7.798 | 7.826 | 1,791,082 | -0.23(-2.86%) |
Mar 29, 2017 | 8.075 | 8.139 | 8.001 | 8.056 | 2,218,338 | -0.02(-0.23%) |
Mar 28, 2017 | 7.678 | 8.098 | 7.678 | 8.075 | 1,896,913 | +0.43(+5.67%) |
Mar 27, 2017 | 7.494 | 7.660 | 7.383 | 7.642 | 1,150,484 | +0.05(+0.61%) |
Mar 24, 2017 | 7.540 | 7.642 | 7.522 | 7.595 | 620,385 | +0.09(+1.23%) |
Mar 23, 2017 | 7.439 | 7.577 | 7.310 | 7.503 | 941,357 | -0.06(-0.73%) |
Mar 22, 2017 | 7.448 | 7.559 | 7.377 | 7.559 | 1,044,007 | +0.13(+1.74%) |
Mar 21, 2017 | 7.761 | 7.780 | 7.347 | 7.430 | 1,333,945 | -0.34(-4.39%) |
Mar 20, 2017 | 7.761 | 7.854 | 7.715 | 7.771 | 905,508 | +0.01(+0.12%) |
Mar 17, 2017 | 7.706 | 7.812 | 7.605 | 7.761 | 2,819,657 | +0.11(+1.45%) |
Mar 16, 2017 | 7.485 | 7.761 | 7.485 | 7.651 | 1,482,797 | +0.20(+2.72%) |
Mar 15, 2017 | 7.282 | 7.457 | 7.125 | 7.448 | 1,695,162 | +0.23(+3.19%) |
Mar 14, 2017 | 7.476 | 7.522 | 7.218 | 7.218 | 1,897,382 | -0.30(-4.04%) |
Mar 13, 2017 | 7.374 | 7.549 | 7.356 | 7.522 | 684,112 | +0.19(+2.64%) |
Mar 10, 2017 | 7.439 | 7.450 | 7.273 | 7.328 | 772,588 | +0.01(+0.13%) |
Mar 09, 2017 | 7.282 | 7.485 | 7.245 | 7.319 | 1,162,959 | +0.00(+0.00%) |
Mar 08, 2017 | 7.476 | 7.568 | 7.287 | 7.319 | 1,652,145 | -0.24(-3.17%) |
Mar 07, 2017 | 7.632 | 7.706 | 7.457 | 7.559 | 1,889,183 | -0.07(-0.97%) |
Mar 06, 2017 | 7.734 | 7.743 | 7.577 | 7.632 | 1,419,658 | -0.18(-2.24%) |
Mar 03, 2017 | 7.817 | 7.844 | 7.669 | 7.807 | 1,917,536 | +0.04(+0.47%) |
Mar 02, 2017 | 7.761 | 7.886 | 7.752 | 7.771 | 2,417,883 | -0.06(-0.71%) |
Mar 01, 2017 | 7.734 | 7.927 | 7.734 | 7.826 | 1,498,618 | +0.14(+1.80%) |
Feb 28, 2017 | 7.863 | 7.964 | 7.669 | 7.688 | 1,102,497 | -0.13(-1.65%) |
Feb 27, 2017 | 7.964 | 8.001 | 7.817 | 7.817 | 2,121,595 | -0.19(-2.42%) |
Feb 24, 2017 | 8.342 | 8.342 | 7.817 | 8.010 | 3,805,985 | -0.53(-6.16%) |
Feb 23, 2017 | 8.628 | 8.711 | 8.490 | 8.536 | 1,678,901 | -0.03(-0.32%) |
Feb 22, 2017 | 8.536 | 8.669 | 8.453 | 8.563 | 1,393,168 | -0.04(-0.43%) |
Feb 21, 2017 | 8.370 | 8.609 | 8.338 | 8.600 | 1,564,689 | +0.28(+3.32%) |
Feb 17, 2017 | 8.324 | 8.324 | 8.324 | 0 | -0.06(-0.66%) | |
Feb 16, 2017 | 8.342 | 8.462 | 8.296 | 8.379 | 1,447,494 | +0.05(+0.55%) |
Feb 15, 2017 | 8.231 | 8.453 | 8.149 | 8.333 | 1,402,745 | +0.12(+1.46%) |
Feb 14, 2017 | 8.278 | 8.302 | 8.084 | 8.213 | 1,139,092 | -0.05(-0.56%) |
Feb 13, 2017 | 8.112 | 8.268 | 8.084 | 8.259 | 1,158,574 | +0.18(+2.28%) |
Feb 10, 2017 | 8.029 | 8.121 | 7.973 | 8.075 | 944,122 | +0.07(+0.92%) |
Feb 09, 2017 | 7.872 | 8.019 | 7.872 | 8.001 | 736,665 | +0.13(+1.64%) |
Feb 08, 2017 | 7.807 | 7.923 | 7.718 | 7.872 | 854,136 | +0.06(+0.71%) |
Feb 07, 2017 | 8.029 | 8.061 | 7.817 | 7.817 | 1,034,466 | -0.16(-1.97%) |
Feb 06, 2017 | 8.158 | 8.167 | 7.946 | 7.973 | 1,040,153 | -0.11(-1.37%) |
Feb 03, 2017 | 7.890 | 8.176 | 7.863 | 8.084 | 2,164,052 | +0.25(+3.18%) |
Feb 02, 2017 | 7.632 | 7.872 | 7.577 | 7.835 | 4,866,834 | +0.25(+3.28%) |