Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.338 | 8.450 | 8.169 | 8.253 | 7,874 | -0.14(-1.68%) |
Apr 27, 2017 | 8.422 | 8.563 | 8.112 | 8.394 | 12,860 | -0.08(-1.00%) |
Apr 26, 2017 | 8.732 | 8.760 | 8.577 | 8.478 | 35,257 | -0.38(-4.34%) |
Apr 25, 2017 | 8.389 | 9.309 | 8.361 | 8.863 | 43,300 | +0.50(+6.00%) |
Apr 24, 2017 | 8.668 | 8.863 | 8.361 | 8.361 | 24,114 | -0.39(-4.46%) |
Apr 21, 2017 | 8.417 | 9.142 | 8.417 | 8.752 | 53,983 | +0.22(+2.61%) |
Apr 20, 2017 | 8.389 | 8.891 | 8.389 | 8.529 | 35,204 | +0.17(+2.00%) |
Apr 19, 2017 | 8.055 | 8.389 | 7.999 | 8.361 | 41,452 | +0.45(+5.63%) |
Apr 18, 2017 | 7.497 | 8.080 | 7.497 | 7.916 | 44,609 | +0.20(+2.53%) |
Apr 17, 2017 | 7.470 | 7.748 | 7.386 | 7.720 | 20,309 | +0.08(+1.09%) |
Apr 13, 2017 | 7.720 | 7.720 | 7.372 | 7.637 | 12,846 | -0.03(-0.36%) |
Apr 12, 2017 | 7.637 | 7.693 | 7.609 | 7.665 | 10,144 | +0.06(+0.73%) |
Apr 11, 2017 | 7.804 | 7.804 | 7.358 | 7.609 | 52,370 | -0.11(-1.48%) |
Apr 10, 2017 | 7.804 | 7.916 | 7.692 | 7.723 | 19,823 | -0.03(-0.32%) |
Apr 07, 2017 | 7.358 | 7.748 | 7.358 | 7.748 | 14,279 | +0.11(+1.46%) |
Apr 06, 2017 | 7.581 | 7.637 | 7.424 | 7.637 | 10,246 | +0.14(+1.86%) |
Apr 05, 2017 | 7.525 | 7.756 | 7.487 | 7.497 | 14,591 | -0.08(-1.10%) |
Apr 04, 2017 | 7.528 | 7.776 | 6.971 | 7.581 | 51,878 | +0.20(+2.64%) |
Apr 03, 2017 | 7.383 | 7.523 | 7.247 | 7.386 | 14,627 | +0.00(+0.00%) |
Mar 31, 2017 | 7.219 | 7.442 | 6.968 | 7.386 | 15,612 | +0.06(+0.76%) |
Mar 30, 2017 | 7.470 | 7.766 | 7.330 | 7.330 | 34,350 | -0.11(-1.50%) |
Mar 29, 2017 | 7.135 | 7.470 | 6.968 | 7.442 | 42,087 | +0.37(+5.18%) |
Mar 28, 2017 | 7.078 | 7.133 | 7.023 | 7.075 | 15,987 | -0.00(-0.01%) |
Mar 27, 2017 | 6.940 | 7.116 | 6.775 | 7.075 | 30,102 | +0.33(+4.87%) |
Mar 24, 2017 | 6.885 | 6.955 | 6.722 | 6.747 | 10,234 | -0.14(-2.00%) |
Mar 23, 2017 | 6.968 | 6.968 | 6.692 | 6.885 | 26,349 | -0.19(-2.72%) |
Mar 22, 2017 | 7.243 | 7.243 | 6.720 | 7.078 | 29,134 | -0.11(-1.53%) |
Mar 21, 2017 | 7.065 | 7.257 | 6.833 | 7.188 | 37,249 | +0.25(+3.57%) |
Mar 20, 2017 | 6.417 | 7.042 | 6.417 | 6.940 | 40,977 | +0.52(+8.15%) |
Mar 17, 2017 | 6.417 | 6.444 | 6.389 | 6.417 | 7,619 | +0.00(+0.00%) |
Mar 16, 2017 | 6.307 | 6.417 | 6.279 | 6.417 | 3,930 | +0.19(+3.10%) |
Mar 15, 2017 | 6.275 | 6.334 | 6.224 | 6.224 | 1,931 | -0.08(-1.31%) |
Mar 14, 2017 | 6.203 | 6.334 | 6.169 | 6.307 | 23,562 | +0.13(+2.19%) |
Mar 13, 2017 | 6.086 | 6.224 | 6.086 | 6.172 | 5,065 | +0.00(+0.04%) |
Mar 10, 2017 | 6.086 | 6.169 | 6.086 | 6.169 | 15,766 | +0.08(+1.36%) |
Mar 09, 2017 | 6.086 | 6.157 | 6.086 | 6.086 | 11,015 | +0.00(+0.00%) |
Mar 08, 2017 | 6.169 | 6.169 | 6.086 | 6.086 | 8,663 | -0.09(-1.44%) |
Mar 07, 2017 | 6.196 | 6.232 | 6.086 | 6.175 | 11,797 | -0.02(-0.30%) |
Mar 06, 2017 | 6.093 | 6.194 | 6.031 | 6.194 | 18,774 | +0.16(+2.69%) |
Mar 03, 2017 | 6.064 | 6.086 | 6.031 | 6.031 | 4,219 | +0.06(+0.92%) |
Mar 02, 2017 | 6.086 | 6.196 | 5.976 | 5.976 | 23,291 | -0.07(-1.12%) |
Mar 01, 2017 | 6.169 | 6.169 | 6.031 | 6.044 | 2,164 | +0.10(+1.60%) |
Feb 28, 2017 | 6.141 | 6.196 | 5.949 | 5.949 | 9,764 | -0.17(-2.70%) |
Feb 27, 2017 | 6.251 | 6.322 | 6.059 | 6.114 | 19,677 | -0.08(-1.33%) |
Feb 24, 2017 | 6.086 | 6.279 | 6.086 | 6.196 | 14,836 | +0.06(+1.01%) |
Feb 23, 2017 | 6.107 | 6.216 | 5.998 | 6.134 | 13,835 | +0.08(+1.35%) |
Feb 22, 2017 | 6.516 | 6.604 | 6.052 | 6.052 | 42,797 | -0.57(-8.64%) |
Feb 21, 2017 | 7.225 | 7.306 | 6.570 | 6.625 | 44,043 | -0.63(-8.65%) |
Feb 17, 2017 | 7.252 | 7.252 | 7.252 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.306 | 7.306 | 7.200 | 7.236 | 12,729 | -0.02(-0.23%) |
Feb 15, 2017 | 7.102 | 7.279 | 7.102 | 7.252 | 9,953 | +0.00(+0.04%) |
Feb 14, 2017 | 7.252 | 7.252 | 7.197 | 7.249 | 3,528 | +0.08(+1.10%) |
Feb 13, 2017 | 7.297 | 7.297 | 7.102 | 7.170 | 8,832 | +0.11(+1.54%) |
Feb 10, 2017 | 7.306 | 7.306 | 7.061 | 7.061 | 5,641 | -0.11(-1.52%) |
Feb 09, 2017 | 7.225 | 7.361 | 7.170 | 7.170 | 14,538 | -0.08(-1.13%) |
Feb 08, 2017 | 7.197 | 7.276 | 7.197 | 7.252 | 3,741 | +0.05(+0.76%) |
Feb 07, 2017 | 7.143 | 7.252 | 7.027 | 7.197 | 12,012 | -0.05(-0.75%) |
Feb 06, 2017 | 7.334 | 7.348 | 7.143 | 7.252 | 11,555 | -0.11(-1.48%) |
Feb 03, 2017 | 6.952 | 7.495 | 6.898 | 7.361 | 21,195 | +0.41(+5.88%) |
Feb 02, 2017 | 6.870 | 6.952 | 6.679 | 6.952 | 14,508 | +0.05(+0.79%) |