Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.199 | 8.258 | 8.130 | 8.190 | 149,936 | -0.02(-0.22%) |
Apr 27, 2017 | 8.167 | 8.295 | 8.167 | 8.208 | 200,037 | +0.05(+0.56%) |
Apr 26, 2017 | 8.226 | 8.231 | 8.108 | 8.163 | 157,855 | -0.03(-0.39%) |
Apr 25, 2017 | 8.153 | 8.318 | 8.131 | 8.195 | 252,930 | +0.05(+0.56%) |
Apr 24, 2017 | 8.204 | 8.204 | 8.108 | 8.149 | 126,132 | +0.00(+0.00%) |
Apr 21, 2017 | 8.044 | 8.208 | 8.044 | 8.149 | 191,024 | +0.16(+2.06%) |
Apr 20, 2017 | 8.217 | 8.258 | 7.984 | 7.984 | 271,935 | -0.26(-3.21%) |
Apr 19, 2017 | 8.240 | 8.304 | 8.176 | 8.249 | 184,896 | +0.03(+0.39%) |
Apr 18, 2017 | 8.117 | 8.222 | 8.085 | 8.217 | 160,714 | +0.09(+1.07%) |
Apr 17, 2017 | 8.085 | 8.213 | 8.062 | 8.131 | 204,309 | +0.07(+0.85%) |
Apr 13, 2017 | 8.131 | 8.152 | 8.012 | 8.062 | 183,872 | -0.07(-0.90%) |
Apr 12, 2017 | 8.126 | 8.163 | 8.100 | 8.135 | 251,895 | +0.01(+0.11%) |
Apr 11, 2017 | 8.026 | 8.126 | 8.003 | 8.126 | 102,368 | +0.12(+1.48%) |
Apr 10, 2017 | 8.016 | 8.099 | 7.994 | 8.007 | 162,807 | -0.05(-0.57%) |
Apr 07, 2017 | 8.003 | 8.076 | 7.982 | 8.053 | 144,631 | +0.05(+0.63%) |
Apr 06, 2017 | 7.875 | 8.039 | 7.788 | 8.003 | 115,952 | +0.19(+2.46%) |
Apr 05, 2017 | 7.948 | 8.026 | 7.796 | 7.811 | 169,784 | -0.13(-1.61%) |
Apr 04, 2017 | 7.975 | 8.034 | 7.906 | 7.939 | 130,000 | -0.05(-0.57%) |
Apr 03, 2017 | 8.016 | 8.138 | 7.956 | 7.984 | 272,338 | -0.04(-0.51%) |
Mar 31, 2017 | 7.939 | 8.035 | 7.869 | 8.026 | 270,862 | +0.10(+1.27%) |
Mar 30, 2017 | 7.866 | 7.948 | 7.843 | 7.925 | 166,898 | +0.08(+0.99%) |
Mar 29, 2017 | 7.738 | 7.856 | 7.719 | 7.847 | 108,068 | +0.10(+1.30%) |
Mar 28, 2017 | 7.738 | 7.813 | 7.729 | 7.747 | 102,065 | +0.03(+0.36%) |
Mar 27, 2017 | 7.656 | 7.765 | 7.610 | 7.719 | 107,239 | +0.01(+0.12%) |
Mar 24, 2017 | 7.838 | 7.902 | 7.683 | 7.710 | 220,737 | -0.13(-1.69%) |
Mar 23, 2017 | 7.560 | 7.856 | 7.560 | 7.843 | 222,893 | +0.28(+3.68%) |
Mar 22, 2017 | 7.715 | 7.765 | 7.546 | 7.564 | 166,224 | -0.16(-2.01%) |
Mar 21, 2017 | 7.870 | 7.870 | 7.710 | 7.719 | 169,856 | -0.14(-1.80%) |
Mar 20, 2017 | 7.875 | 7.902 | 7.820 | 7.861 | 214,537 | -0.02(-0.29%) |
Mar 17, 2017 | 7.793 | 7.952 | 7.761 | 7.884 | 752,090 | +0.07(+0.94%) |
Mar 16, 2017 | 7.770 | 7.838 | 7.770 | 7.811 | 254,747 | +0.00(+0.00%) |
Mar 15, 2017 | 7.788 | 7.838 | 7.626 | 7.811 | 345,786 | +0.21(+2.83%) |
Mar 14, 2017 | 7.660 | 7.710 | 7.550 | 7.596 | 233,700 | -0.11(-1.42%) |
Mar 13, 2017 | 7.774 | 7.788 | 7.683 | 7.706 | 274,656 | -0.07(-0.88%) |
Mar 10, 2017 | 7.582 | 7.843 | 7.582 | 7.774 | 334,264 | +0.22(+2.96%) |
Mar 09, 2017 | 7.578 | 7.665 | 7.550 | 7.550 | 161,364 | -0.05(-0.60%) |
Mar 08, 2017 | 7.669 | 7.788 | 7.582 | 7.596 | 298,296 | -0.14(-1.83%) |
Mar 07, 2017 | 7.796 | 7.832 | 7.702 | 7.738 | 447,504 | -0.04(-0.57%) |
Mar 06, 2017 | 7.698 | 7.832 | 7.608 | 7.782 | 388,260 | +0.08(+1.10%) |
Mar 03, 2017 | 7.613 | 7.791 | 7.613 | 7.698 | 458,294 | +0.10(+1.29%) |
Mar 02, 2017 | 7.488 | 7.635 | 7.470 | 7.599 | 497,258 | +0.11(+1.49%) |
Mar 01, 2017 | 7.528 | 7.577 | 7.461 | 7.488 | 214,323 | -0.01(-0.12%) |
Feb 28, 2017 | 7.412 | 7.581 | 7.389 | 7.497 | 502,087 | +0.07(+0.90%) |
Feb 27, 2017 | 7.470 | 7.470 | 7.408 | 7.430 | 190,316 | -0.04(-0.54%) |
Feb 24, 2017 | 7.456 | 7.470 | 7.398 | 7.470 | 243,777 | +0.03(+0.42%) |
Feb 23, 2017 | 7.461 | 7.471 | 7.354 | 7.439 | 241,405 | -0.01(-0.12%) |
Feb 22, 2017 | 7.416 | 7.470 | 7.389 | 7.448 | 171,975 | +0.00(+0.06%) |
Feb 21, 2017 | 7.421 | 7.456 | 7.389 | 7.443 | 234,988 | +0.03(+0.42%) |
Feb 17, 2017 | 7.412 | 7.412 | 7.412 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 7.340 | 7.434 | 7.260 | 7.430 | 229,687 | +0.11(+1.53%) |
Feb 15, 2017 | 7.305 | 7.345 | 7.233 | 7.318 | 286,711 | +0.01(+0.12%) |
Feb 14, 2017 | 7.256 | 7.349 | 7.220 | 7.309 | 213,106 | +0.06(+0.86%) |
Feb 13, 2017 | 7.220 | 7.251 | 7.157 | 7.247 | 264,661 | +0.07(+1.00%) |
Feb 10, 2017 | 7.135 | 7.215 | 7.122 | 7.175 | 172,862 | +0.01(+0.12%) |
Feb 09, 2017 | 7.287 | 7.314 | 7.144 | 7.166 | 178,374 | -0.17(-2.25%) |
Feb 08, 2017 | 7.238 | 7.331 | 7.149 | 7.331 | 110,715 | +0.10(+1.42%) |
Feb 07, 2017 | 7.269 | 7.278 | 7.171 | 7.229 | 147,233 | -0.02(-0.25%) |
Feb 06, 2017 | 7.104 | 7.251 | 7.098 | 7.247 | 134,351 | +0.12(+1.63%) |
Feb 03, 2017 | 7.104 | 7.166 | 7.055 | 7.131 | 333,466 | +0.04(+0.57%) |
Feb 02, 2017 | 7.099 | 7.157 | 7.064 | 7.090 | 191,758 | -0.01(-0.13%) |