Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.100 | 8.100 | 8.023 | 8.072 | 58,848,304 | +0.00(+0.00%) |
Apr 27, 2017 | 8.206 | 8.220 | 7.981 | 8.072 | 71,331,864 | -0.09(-1.12%) |
Apr 26, 2017 | 8.072 | 8.234 | 8.058 | 8.164 | 73,440,648 | +0.08(+1.05%) |
Apr 25, 2017 | 8.072 | 8.093 | 8.044 | 8.079 | 50,951,272 | +0.04(+0.44%) |
Apr 24, 2017 | 8.079 | 8.093 | 7.995 | 8.044 | 58,359,752 | +0.06(+0.79%) |
Apr 21, 2017 | 8.065 | 8.079 | 7.967 | 7.981 | 37,052,612 | -0.09(-1.13%) |
Apr 20, 2017 | 7.917 | 8.093 | 7.910 | 8.072 | 71,029,920 | +0.20(+2.50%) |
Apr 19, 2017 | 7.875 | 7.938 | 7.861 | 7.875 | 53,317,648 | +0.04(+0.45%) |
Apr 18, 2017 | 7.847 | 7.868 | 7.798 | 7.840 | 50,664,612 | +0.01(+0.09%) |
Apr 17, 2017 | 7.791 | 7.847 | 7.736 | 7.833 | 64,406,528 | +0.12(+1.53%) |
Apr 13, 2017 | 7.791 | 7.812 | 7.715 | 7.715 | 47,220,308 | -0.08(-1.07%) |
Apr 12, 2017 | 7.826 | 7.843 | 7.777 | 7.798 | 81,457,320 | -0.03(-0.44%) |
Apr 11, 2017 | 7.826 | 7.833 | 7.756 | 7.833 | 52,368,828 | +0.02(+0.27%) |
Apr 10, 2017 | 7.819 | 7.881 | 7.805 | 7.812 | 37,234,320 | +0.01(+0.18%) |
Apr 07, 2017 | 7.819 | 7.854 | 7.784 | 7.798 | 41,582,376 | -0.03(-0.35%) |
Apr 06, 2017 | 7.826 | 7.888 | 7.791 | 7.826 | 52,080,004 | +0.01(+0.09%) |
Apr 05, 2017 | 7.972 | 7.982 | 7.812 | 7.819 | 62,367,972 | -0.08(-0.97%) |
Apr 04, 2017 | 7.902 | 7.972 | 7.833 | 7.895 | 57,698,984 | -0.05(-0.61%) |
Apr 03, 2017 | 8.083 | 8.083 | 7.833 | 7.944 | 94,562,384 | -0.14(-1.72%) |
Mar 31, 2017 | 8.097 | 8.111 | 8.055 | 8.083 | 38,475,548 | -0.03(-0.34%) |
Mar 30, 2017 | 8.104 | 8.152 | 8.062 | 8.111 | 40,331,204 | +0.00(+0.00%) |
Mar 29, 2017 | 8.145 | 8.166 | 8.083 | 8.111 | 51,547,672 | +0.02(+0.26%) |
Mar 28, 2017 | 7.993 | 8.194 | 7.972 | 8.090 | 83,036,896 | +0.13(+1.66%) |
Mar 27, 2017 | 7.993 | 8.020 | 7.923 | 7.958 | 83,086,272 | -0.11(-1.38%) |
Mar 24, 2017 | 8.097 | 8.170 | 8.020 | 8.069 | 63,036,116 | -0.03(-0.43%) |
Mar 23, 2017 | 8.034 | 8.159 | 7.986 | 8.104 | 102,541,904 | -0.07(-0.85%) |
Mar 22, 2017 | 8.215 | 8.069 | 8.173 | 102,396,616 | +0.03(+0.43%) | |
Mar 21, 2017 | 8.541 | 8.555 | 8.125 | 8.138 | 146,239,440 | -0.39(-4.56%) |
Mar 20, 2017 | 8.666 | 8.673 | 8.506 | 8.527 | 65,260,044 | -0.14(-1.60%) |
Mar 17, 2017 | 8.847 | 8.847 | 8.649 | 8.666 | 79,102,696 | -0.15(-1.73%) |
Mar 16, 2017 | 8.784 | 8.833 | 8.743 | 8.819 | 41,691,656 | +0.03(+0.40%) |
Mar 15, 2017 | 8.722 | 8.784 | 8.694 | 8.784 | 49,377,292 | +0.07(+0.80%) |
Mar 14, 2017 | 8.687 | 8.722 | 8.645 | 8.715 | 38,808,296 | +0.01(+0.08%) |
Mar 13, 2017 | 8.722 | 8.770 | 8.680 | 8.708 | 32,566,544 | +0.01(+0.08%) |
Mar 10, 2017 | 8.715 | 8.770 | 8.659 | 8.701 | 50,210,148 | +0.02(+0.24%) |
Mar 09, 2017 | 8.708 | 8.708 | 8.611 | 8.680 | 41,970,812 | -0.02(-0.24%) |
Mar 08, 2017 | 8.680 | 8.777 | 8.652 | 8.701 | 39,345,668 | +0.05(+0.56%) |
Mar 07, 2017 | 8.687 | 8.697 | 8.624 | 8.652 | 37,262,040 | -0.04(-0.48%) |
Mar 06, 2017 | 8.736 | 8.749 | 8.680 | 8.694 | 41,402,460 | -0.09(-1.03%) |
Mar 03, 2017 | 8.791 | 8.826 | 8.701 | 8.784 | 43,913,332 | -0.01(-0.08%) |
Mar 02, 2017 | 8.833 | 8.850 | 8.736 | 8.791 | 47,839,336 | -0.02(-0.24%) |
Mar 01, 2017 | 8.791 | 8.854 | 8.784 | 8.812 | 52,096,116 | +0.11(+1.28%) |
Feb 28, 2017 | 8.770 | 8.790 | 8.645 | 8.701 | 51,964,860 | -0.09(-1.03%) |
Feb 27, 2017 | 8.673 | 8.805 | 8.631 | 8.791 | 60,018,212 | +0.13(+1.52%) |
Feb 24, 2017 | 8.687 | 8.687 | 8.597 | 8.659 | 58,780,460 | -0.06(-0.72%) |
Feb 23, 2017 | 8.819 | 8.829 | 8.715 | 8.722 | 32,354,482 | -0.08(-0.87%) |
Feb 22, 2017 | 8.791 | 8.864 | 8.784 | 8.798 | 35,681,216 | -0.01(-0.16%) |
Feb 21, 2017 | 8.756 | 8.833 | 8.756 | 8.812 | 41,986,136 | +0.08(+0.87%) |
Feb 17, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.756 | 8.777 | 8.666 | 8.708 | 32,948,502 | -0.06(-0.71%) |
Feb 15, 2017 | 8.763 | 8.777 | 8.718 | 8.770 | 36,158,468 | -0.01(-0.16%) |
Feb 14, 2017 | 8.777 | 8.819 | 8.743 | 8.784 | 40,822,960 | +0.06(+0.72%) |
Feb 13, 2017 | 8.708 | 8.763 | 8.666 | 8.722 | 35,228,672 | +0.03(+0.40%) |
Feb 10, 2017 | 8.638 | 8.687 | 8.590 | 8.687 | 47,517,772 | +0.09(+1.05%) |
Feb 09, 2017 | 8.597 | 8.659 | 8.576 | 8.597 | 47,412,884 | +0.00(+0.00%) |
Feb 08, 2017 | 8.569 | 8.645 | 8.520 | 8.597 | 38,019,036 | +0.03(+0.32%) |
Feb 07, 2017 | 8.687 | 8.694 | 8.548 | 8.569 | 47,398,064 | -0.12(-1.44%) |
Feb 06, 2017 | 8.715 | 8.760 | 8.652 | 8.694 | 38,754,008 | -0.03(-0.32%) |
Feb 03, 2017 | 8.624 | 8.763 | 8.604 | 8.722 | 55,076,484 | +0.19(+2.28%) |
Feb 02, 2017 | 8.541 | 8.590 | 8.493 | 8.527 | 41,801,372 | -0.03(-0.32%) |