Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.742 | 7.961 | 7.742 | 7.898 | 38,931 | +0.09(+1.20%) |
Apr 27, 2017 | 7.871 | 7.871 | 7.758 | 7.805 | 22,768 | -0.04(-0.53%) |
Apr 26, 2017 | 7.815 | 7.902 | 7.742 | 7.846 | 41,747 | -0.06(-0.73%) |
Apr 25, 2017 | 7.815 | 7.935 | 7.773 | 7.904 | 146,467 | +0.01(+0.13%) |
Apr 24, 2017 | 7.909 | 7.956 | 7.857 | 7.893 | 13,068 | +0.16(+2.09%) |
Apr 21, 2017 | 7.778 | 7.797 | 7.726 | 7.732 | 52,809 | -0.05(-0.62%) |
Apr 20, 2017 | 7.747 | 7.862 | 7.737 | 7.780 | 91,753 | -0.01(-0.17%) |
Apr 19, 2017 | 7.900 | 7.909 | 7.780 | 7.793 | 16,821 | -0.12(-1.53%) |
Apr 18, 2017 | 7.910 | 8.024 | 7.904 | 7.914 | 30,732 | -0.07(-0.85%) |
Apr 17, 2017 | 7.919 | 8.008 | 7.906 | 7.982 | 336,681 | +0.25(+3.24%) |
Apr 13, 2017 | 7.857 | 7.940 | 7.732 | 7.732 | 23,126 | -0.19(-2.37%) |
Apr 12, 2017 | 7.919 | 7.951 | 7.859 | 7.919 | 30,856 | -0.12(-1.49%) |
Apr 11, 2017 | 7.940 | 8.039 | 7.852 | 8.039 | 59,737 | +0.05(+0.67%) |
Apr 10, 2017 | 7.977 | 7.985 | 7.919 | 7.985 | 10,329 | +0.00(+0.04%) |
Apr 07, 2017 | 7.945 | 8.083 | 7.940 | 7.982 | 11,577 | +0.00(+0.05%) |
Apr 06, 2017 | 8.117 | 8.138 | 7.978 | 7.978 | 17,631 | -0.19(-2.35%) |
Apr 05, 2017 | 8.368 | 8.409 | 8.159 | 8.169 | 137,135 | -0.12(-1.45%) |
Apr 04, 2017 | 8.164 | 8.315 | 8.140 | 8.289 | 11,115 | +0.05(+0.63%) |
Apr 03, 2017 | 8.212 | 8.248 | 8.130 | 8.237 | 53,806 | +0.08(+0.96%) |
Mar 31, 2017 | 8.043 | 8.211 | 7.992 | 8.159 | 42,570 | +0.10(+1.23%) |
Mar 30, 2017 | 8.128 | 8.190 | 8.060 | 8.060 | 15,247 | -0.17(-2.03%) |
Mar 29, 2017 | 8.055 | 8.227 | 8.055 | 8.227 | 21,189 | +0.13(+1.61%) |
Mar 28, 2017 | 8.024 | 8.107 | 8.008 | 8.096 | 17,170 | -0.02(-0.19%) |
Mar 27, 2017 | 8.034 | 8.114 | 7.966 | 8.112 | 38,241 | -0.02(-0.26%) |
Mar 24, 2017 | 8.039 | 8.133 | 8.039 | 8.133 | 32,807 | +0.09(+1.17%) |
Mar 23, 2017 | 8.029 | 8.117 | 7.961 | 8.039 | 66,238 | -0.08(-1.04%) |
Mar 22, 2017 | 8.020 | 8.149 | 7.992 | 8.123 | 28,904 | +0.04(+0.45%) |
Mar 21, 2017 | 8.295 | 8.326 | 8.066 | 8.087 | 92,941 | -0.32(-3.76%) |
Mar 20, 2017 | 8.258 | 8.414 | 8.258 | 8.403 | 87,330 | +0.09(+1.03%) |
Mar 17, 2017 | 8.422 | 8.422 | 8.224 | 8.318 | 57,991 | -0.08(-0.90%) |
Mar 16, 2017 | 8.450 | 8.487 | 8.377 | 8.393 | 16,776 | -0.03(-0.31%) |
Mar 15, 2017 | 8.139 | 8.486 | 8.062 | 8.419 | 40,225 | +0.24(+2.92%) |
Mar 14, 2017 | 8.232 | 8.258 | 8.113 | 8.180 | 85,827 | -0.11(-1.31%) |
Mar 13, 2017 | 8.134 | 8.289 | 8.134 | 8.289 | 15,298 | +0.13(+1.59%) |
Mar 10, 2017 | 8.170 | 8.170 | 8.066 | 8.160 | 34,891 | +0.15(+1.90%) |
Mar 09, 2017 | 8.154 | 8.175 | 7.978 | 8.008 | 22,528 | -0.12(-1.52%) |
Mar 08, 2017 | 8.377 | 8.377 | 8.123 | 8.131 | 105,945 | -0.31(-3.72%) |
Mar 07, 2017 | 8.540 | 8.564 | 8.445 | 8.445 | 28,927 | -0.01(-0.11%) |
Mar 06, 2017 | 8.512 | 8.592 | 8.451 | 8.454 | 43,005 | -0.07(-0.86%) |
Mar 03, 2017 | 8.398 | 8.583 | 8.377 | 8.528 | 28,321 | +0.20(+2.43%) |
Mar 02, 2017 | 8.538 | 8.538 | 8.326 | 8.326 | 42,729 | -0.29(-3.31%) |
Mar 01, 2017 | 8.580 | 8.652 | 8.463 | 8.611 | 396,502 | +0.25(+2.98%) |
Feb 28, 2017 | 8.559 | 8.559 | 8.360 | 8.362 | 23,244 | -0.18(-2.12%) |
Feb 27, 2017 | 8.502 | 8.548 | 8.464 | 8.543 | 32,089 | +0.08(+0.98%) |
Feb 24, 2017 | 8.523 | 8.547 | 8.388 | 8.460 | 200,590 | -0.18(-2.04%) |
Feb 23, 2017 | 8.849 | 8.947 | 8.626 | 8.637 | 48,271 | -0.17(-1.94%) |
Feb 22, 2017 | 8.849 | 8.849 | 8.746 | 8.807 | 31,888 | -0.04(-0.41%) |
Feb 21, 2017 | 8.759 | 8.844 | 8.759 | 8.844 | 36,483 | +0.22(+2.59%) |
Feb 17, 2017 | 8.621 | 8.621 | 8.621 | 0 | -0.01(-0.12%) | |
Feb 16, 2017 | 8.813 | 8.826 | 8.609 | 8.631 | 155,946 | -0.11(-1.30%) |
Feb 15, 2017 | 8.569 | 8.786 | 8.569 | 8.745 | 98,456 | +0.22(+2.62%) |
Feb 14, 2017 | 8.543 | 8.569 | 8.357 | 8.523 | 35,839 | +0.05(+0.55%) |
Feb 13, 2017 | 8.533 | 8.541 | 8.457 | 8.476 | 46,122 | +0.05(+0.62%) |
Feb 10, 2017 | 8.263 | 8.447 | 8.263 | 8.424 | 72,035 | +0.24(+2.91%) |
Feb 09, 2017 | 8.208 | 8.211 | 8.154 | 8.186 | 11,091 | +0.01(+0.13%) |
Feb 08, 2017 | 8.131 | 8.243 | 8.108 | 8.175 | 14,031 | +0.07(+0.90%) |
Feb 07, 2017 | 8.167 | 8.184 | 8.072 | 8.103 | 52,839 | +0.00(+0.00%) |
Feb 06, 2017 | 8.232 | 8.234 | 8.082 | 8.103 | 34,569 | -0.15(-1.82%) |
Feb 03, 2017 | 8.294 | 8.351 | 8.212 | 8.253 | 276,483 | -0.02(-0.19%) |
Feb 02, 2017 | 8.243 | 8.274 | 8.186 | 8.268 | 319,312 | +0.09(+1.14%) |