Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.320 | 8.610 | 8.170 | 8.550 | 65,164 | +0.23(+2.76%) |
Apr 27, 2017 | 8.385 | 8.410 | 8.052 | 8.320 | 402,890 | -0.09(-1.07%) |
Apr 26, 2017 | 8.420 | 8.420 | 8.280 | 8.410 | 43,862 | +0.01(+0.12%) |
Apr 25, 2017 | 8.400 | 8.570 | 8.250 | 8.400 | 70,105 | +0.06(+0.72%) |
Apr 24, 2017 | 8.370 | 8.500 | 8.260 | 8.340 | 71,589 | +0.05(+0.60%) |
Apr 21, 2017 | 8.300 | 8.321 | 8.250 | 8.290 | 24,366 | +0.02(+0.24%) |
Apr 20, 2017 | 8.260 | 8.440 | 8.210 | 8.270 | 142,673 | +0.11(+1.35%) |
Apr 19, 2017 | 7.890 | 8.160 | 7.890 | 8.160 | 161,950 | +0.32(+4.08%) |
Apr 18, 2017 | 7.610 | 7.920 | 7.610 | 7.840 | 211,532 | +0.16(+2.08%) |
Apr 17, 2017 | 7.430 | 7.750 | 7.430 | 7.680 | 109,852 | +0.26(+3.50%) |
Apr 13, 2017 | 7.200 | 7.490 | 7.200 | 7.420 | 89,025 | +0.05(+0.68%) |
Apr 12, 2017 | 7.340 | 7.380 | 7.300 | 7.370 | 25,833 | +0.03(+0.41%) |
Apr 11, 2017 | 7.320 | 7.350 | 7.320 | 7.340 | 8,289 | +0.02(+0.27%) |
Apr 10, 2017 | 7.260 | 7.350 | 7.250 | 7.320 | 24,780 | +0.06(+0.83%) |
Apr 07, 2017 | 7.290 | 7.340 | 7.250 | 7.260 | 19,543 | +0.01(+0.14%) |
Apr 06, 2017 | 7.240 | 7.250 | 7.220 | 7.250 | 10,678 | +0.07(+0.97%) |
Apr 05, 2017 | 7.180 | 7.330 | 7.153 | 7.180 | 38,313 | +0.02(+0.28%) |
Apr 04, 2017 | 7.140 | 7.310 | 7.080 | 7.160 | 42,539 | +0.08(+1.13%) |
Apr 03, 2017 | 7.220 | 7.310 | 7.080 | 7.080 | 30,599 | -0.09(-1.26%) |
Mar 31, 2017 | 7.180 | 7.200 | 7.100 | 7.170 | 31,119 | +0.10(+1.41%) |
Mar 30, 2017 | 7.320 | 7.320 | 7.070 | 7.070 | 9,310 | -0.21(-2.89%) |
Mar 29, 2017 | 7.070 | 7.340 | 7.070 | 7.280 | 30,510 | +0.14(+1.96%) |
Mar 28, 2017 | 7.060 | 7.200 | 7.020 | 7.140 | 29,260 | +0.02(+0.28%) |
Mar 27, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 7,867 | +0.08(+1.14%) |
Mar 24, 2017 | 7.090 | 7.100 | 7.020 | 7.040 | 24,950 | -0.04(-0.56%) |
Mar 23, 2017 | 7.055 | 7.120 | 7.040 | 7.080 | 5,860 | +0.08(+1.14%) |
Mar 22, 2017 | 7.090 | 7.090 | 6.947 | 7.000 | 18,861 | -0.05(-0.71%) |
Mar 21, 2017 | 7.070 | 7.130 | 6.910 | 7.050 | 25,290 | -0.05(-0.70%) |
Mar 20, 2017 | 7.140 | 7.230 | 7.100 | 7.100 | 40,229 | -0.10(-1.39%) |
Mar 17, 2017 | 6.940 | 7.250 | 6.940 | 7.200 | 46,608 | +0.27(+3.90%) |
Mar 16, 2017 | 6.890 | 6.985 | 6.808 | 6.930 | 55,022 | -0.05(-0.72%) |
Mar 15, 2017 | 6.800 | 6.990 | 6.664 | 6.980 | 42,125 | +0.22(+3.25%) |
Mar 14, 2017 | 6.730 | 6.810 | 6.600 | 6.760 | 7,036 | +0.08(+1.12%) |
Mar 13, 2017 | 6.400 | 6.709 | 6.350 | 6.685 | 65,002 | +0.17(+2.53%) |
Mar 10, 2017 | 6.510 | 6.570 | 6.501 | 6.520 | 3,597 | +0.07(+1.09%) |
Mar 09, 2017 | 6.400 | 6.510 | 6.400 | 6.450 | 20,392 | +0.03(+0.47%) |
Mar 08, 2017 | 6.370 | 6.420 | 6.278 | 6.420 | 37,302 | +0.16(+2.56%) |
Mar 07, 2017 | 6.400 | 6.400 | 6.250 | 6.260 | 24,397 | -0.11(-1.73%) |
Mar 06, 2017 | 6.410 | 6.460 | 6.350 | 6.370 | 15,730 | -0.10(-1.55%) |
Mar 03, 2017 | 6.480 | 6.480 | 6.320 | 6.470 | 24,656 | +0.03(+0.47%) |
Mar 02, 2017 | 6.510 | 6.510 | 6.410 | 6.440 | 9,428 | -0.11(-1.68%) |
Mar 01, 2017 | 6.560 | 6.590 | 6.540 | 6.550 | 11,622 | +0.00(+0.00%) |
Feb 28, 2017 | 6.650 | 6.690 | 6.390 | 6.550 | 30,431 | -0.17(-2.53%) |
Feb 27, 2017 | 6.690 | 6.720 | 6.680 | 6.720 | 21,214 | +0.10(+1.51%) |
Feb 24, 2017 | 6.500 | 6.620 | 6.460 | 6.620 | 6,434 | +0.01(+0.11%) |
Feb 23, 2017 | 6.620 | 6.620 | 6.460 | 6.612 | 71,866 | -0.05(-0.71%) |
Feb 22, 2017 | 6.770 | 6.770 | 6.590 | 6.660 | 6,026 | -0.06(-0.89%) |
Feb 21, 2017 | 6.990 | 7.000 | 6.612 | 6.720 | 59,445 | -0.28(-4.00%) |
Feb 17, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.22(+3.24%) | |
Feb 16, 2017 | 6.740 | 6.870 | 6.620 | 6.780 | 92,123 | +0.07(+1.10%) |
Feb 15, 2017 | 6.640 | 6.740 | 6.528 | 6.706 | 78,585 | +0.11(+1.61%) |
Feb 14, 2017 | 6.580 | 6.639 | 6.570 | 6.600 | 11,447 | +0.03(+0.46%) |
Feb 13, 2017 | 6.510 | 6.600 | 6.510 | 6.570 | 11,388 | +0.06(+0.92%) |
Feb 10, 2017 | 6.450 | 6.640 | 6.330 | 6.510 | 71,837 | +0.01(+0.15%) |
Feb 09, 2017 | 6.450 | 6.530 | 6.380 | 6.500 | 17,401 | +0.09(+1.40%) |
Feb 08, 2017 | 6.450 | 6.484 | 6.340 | 6.410 | 5,507 | -0.08(-1.23%) |
Feb 07, 2017 | 6.410 | 6.490 | 6.280 | 6.490 | 26,504 | +0.13(+2.04%) |
Feb 06, 2017 | 6.330 | 6.360 | 6.260 | 6.360 | 18,064 | +0.03(+0.39%) |
Feb 03, 2017 | 6.440 | 6.440 | 6.330 | 6.335 | 12,247 | -0.12(-1.78%) |
Feb 02, 2017 | 6.434 | 6.450 | 6.420 | 6.450 | 7,849 | +0.00(+0.00%) |