Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.040 | 8.054 | 7.951 | 7.993 | 444,177 | -0.03(-0.41%) |
Apr 27, 2017 | 7.993 | 8.054 | 7.937 | 8.026 | 531,415 | +0.03(+0.38%) |
Apr 26, 2017 | 7.919 | 8.054 | 7.919 | 7.996 | 801,181 | +0.08(+0.97%) |
Apr 25, 2017 | 7.919 | 8.017 | 7.895 | 7.919 | 937,597 | +0.02(+0.30%) |
Apr 24, 2017 | 7.947 | 7.959 | 7.876 | 7.895 | 820,892 | -0.01(-0.18%) |
Apr 21, 2017 | 7.867 | 7.959 | 7.844 | 7.909 | 1,654,088 | +0.04(+0.48%) |
Apr 20, 2017 | 7.732 | 7.886 | 7.722 | 7.872 | 5,529,884 | -0.18(-2.26%) |
Apr 19, 2017 | 8.068 | 8.110 | 8.049 | 8.054 | 264,103 | -0.00(-0.06%) |
Apr 18, 2017 | 8.059 | 8.101 | 8.041 | 8.059 | 370,494 | +0.00(+0.00%) |
Apr 17, 2017 | 8.017 | 8.082 | 8.017 | 8.059 | 256,872 | +0.05(+0.58%) |
Apr 13, 2017 | 8.035 | 8.082 | 7.998 | 8.012 | 245,677 | -0.03(-0.35%) |
Apr 12, 2017 | 8.082 | 8.118 | 8.035 | 8.040 | 214,598 | -0.05(-0.58%) |
Apr 11, 2017 | 8.077 | 8.115 | 8.063 | 8.087 | 308,467 | -0.00(-0.06%) |
Apr 10, 2017 | 8.110 | 8.135 | 8.068 | 8.091 | 238,346 | -0.01(-0.12%) |
Apr 07, 2017 | 8.138 | 8.143 | 8.068 | 8.101 | 273,950 | -0.04(-0.52%) |
Apr 06, 2017 | 8.091 | 8.157 | 8.063 | 8.143 | 276,485 | +0.05(+0.64%) |
Apr 05, 2017 | 8.077 | 8.120 | 8.031 | 8.091 | 513,824 | +0.04(+0.46%) |
Apr 04, 2017 | 8.073 | 8.106 | 8.040 | 8.054 | 182,175 | -0.04(-0.46%) |
Apr 03, 2017 | 8.143 | 8.167 | 8.054 | 8.091 | 232,274 | -0.05(-0.63%) |
Mar 31, 2017 | 8.077 | 8.152 | 8.027 | 8.143 | 649,240 | +0.07(+0.87%) |
Mar 30, 2017 | 8.045 | 8.087 | 8.035 | 8.073 | 412,184 | +0.04(+0.47%) |
Mar 29, 2017 | 7.998 | 8.059 | 7.979 | 8.035 | 363,111 | +0.03(+0.41%) |
Mar 28, 2017 | 7.965 | 8.054 | 7.961 | 8.003 | 414,069 | +0.05(+0.59%) |
Mar 27, 2017 | 7.933 | 7.961 | 7.905 | 7.956 | 153,236 | +0.00(+0.00%) |
Mar 24, 2017 | 7.979 | 7.989 | 7.928 | 7.956 | 176,426 | -0.00(-0.06%) |
Mar 23, 2017 | 7.876 | 7.984 | 7.816 | 7.961 | 324,476 | +0.12(+1.49%) |
Mar 22, 2017 | 7.890 | 7.914 | 7.816 | 7.844 | 318,552 | -0.01(-0.18%) |
Mar 21, 2017 | 8.054 | 8.059 | 7.853 | 7.858 | 386,220 | -0.19(-2.38%) |
Mar 20, 2017 | 8.012 | 8.059 | 7.984 | 8.049 | 242,725 | +0.04(+0.47%) |
Mar 17, 2017 | 7.937 | 8.031 | 7.914 | 8.012 | 535,471 | +0.11(+1.36%) |
Mar 16, 2017 | 7.942 | 8.003 | 7.900 | 7.905 | 503,923 | -0.03(-0.41%) |
Mar 15, 2017 | 7.895 | 7.942 | 7.834 | 7.937 | 391,690 | +0.10(+1.31%) |
Mar 14, 2017 | 7.876 | 7.876 | 7.770 | 7.834 | 442,256 | -0.05(-0.64%) |
Mar 13, 2017 | 7.853 | 7.885 | 7.821 | 7.885 | 316,022 | +0.04(+0.47%) |
Mar 10, 2017 | 7.802 | 7.853 | 7.766 | 7.848 | 236,615 | +0.07(+0.94%) |
Mar 09, 2017 | 7.825 | 7.862 | 7.766 | 7.775 | 245,880 | -0.01(-0.12%) |
Mar 08, 2017 | 7.876 | 7.921 | 7.779 | 7.784 | 302,805 | -0.08(-1.05%) |
Mar 07, 2017 | 7.880 | 7.908 | 7.857 | 7.866 | 266,397 | -0.00(-0.06%) |
Mar 06, 2017 | 7.862 | 7.908 | 7.857 | 7.871 | 245,738 | +0.01(+0.12%) |
Mar 03, 2017 | 7.857 | 7.917 | 7.825 | 7.862 | 347,137 | +0.00(+0.06%) |
Mar 02, 2017 | 7.885 | 7.889 | 7.834 | 7.857 | 381,011 | -0.03(-0.35%) |
Mar 01, 2017 | 7.880 | 7.921 | 7.807 | 7.885 | 444,997 | +0.03(+0.41%) |
Feb 28, 2017 | 7.853 | 7.894 | 7.757 | 7.853 | 620,436 | +0.02(+0.29%) |
Feb 27, 2017 | 7.880 | 7.880 | 7.807 | 7.830 | 277,793 | -0.04(-0.47%) |
Feb 24, 2017 | 7.880 | 7.880 | 7.720 | 7.866 | 437,261 | -0.01(-0.17%) |
Feb 23, 2017 | 7.839 | 7.889 | 7.816 | 7.880 | 322,733 | +0.09(+1.12%) |
Feb 22, 2017 | 7.766 | 7.812 | 7.747 | 7.793 | 463,366 | +0.01(+0.18%) |
Feb 21, 2017 | 7.889 | 7.917 | 7.757 | 7.779 | 561,651 | -0.11(-1.39%) |
Feb 17, 2017 | 7.889 | 7.889 | 7.889 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 7.857 | 7.894 | 7.789 | 7.880 | 468,328 | +0.04(+0.47%) |
Feb 15, 2017 | 7.775 | 7.853 | 7.770 | 7.844 | 360,096 | +0.10(+1.30%) |
Feb 14, 2017 | 7.770 | 7.800 | 7.729 | 7.743 | 344,965 | +0.01(+0.18%) |
Feb 13, 2017 | 7.688 | 7.770 | 7.688 | 7.729 | 298,308 | +0.00(+0.00%) |
Feb 10, 2017 | 7.665 | 7.795 | 7.665 | 7.729 | 324,905 | +0.05(+0.66%) |
Feb 09, 2017 | 7.596 | 7.702 | 7.555 | 7.679 | 240,163 | +0.12(+1.64%) |
Feb 08, 2017 | 7.578 | 7.642 | 7.487 | 7.555 | 357,251 | -0.11(-1.49%) |
Feb 07, 2017 | 7.679 | 7.693 | 7.587 | 7.670 | 247,412 | -0.03(-0.36%) |
Feb 06, 2017 | 7.624 | 7.711 | 7.587 | 7.697 | 272,837 | +0.06(+0.84%) |
Feb 03, 2017 | 7.578 | 7.674 | 7.564 | 7.633 | 204,577 | +0.07(+0.91%) |
Feb 02, 2017 | 7.560 | 7.647 | 7.519 | 7.564 | 235,028 | -0.03(-0.36%) |