Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.084 | 8.093 | 7.821 | 7.827 | 16,274,394 | -0.24(-2.97%) |
Apr 27, 2017 | 8.144 | 8.168 | 8.048 | 8.066 | 11,266,833 | -0.05(-0.59%) |
Apr 26, 2017 | 8.198 | 7.994 | 8.114 | 77,344,784 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.270 | 8.354 | 8.264 | 8.288 | 4,648,046 | +0.02(+0.22%) |
Apr 24, 2017 | 8.462 | 8.474 | 8.188 | 8.270 | 7,290,087 | -0.13(-1.57%) |
Apr 21, 2017 | 8.432 | 8.491 | 8.396 | 8.402 | 4,521,829 | -0.05(-0.64%) |
Apr 20, 2017 | 8.444 | 8.495 | 8.384 | 8.456 | 4,381,114 | +0.01(+0.14%) |
Apr 19, 2017 | 8.456 | 8.509 | 8.420 | 8.444 | 5,234,498 | -0.02(-0.28%) |
Apr 18, 2017 | 8.456 | 8.512 | 8.444 | 8.468 | 5,037,035 | +0.01(+0.07%) |
Apr 17, 2017 | 8.360 | 8.462 | 8.354 | 8.462 | 5,784,476 | +0.14(+1.65%) |
Apr 13, 2017 | 8.366 | 8.402 | 8.294 | 8.324 | 5,840,186 | -0.04(-0.43%) |
Apr 12, 2017 | 8.306 | 8.408 | 8.288 | 8.360 | 5,133,046 | +0.05(+0.65%) |
Apr 11, 2017 | 8.228 | 8.312 | 8.180 | 8.306 | 5,907,357 | +0.08(+1.02%) |
Apr 10, 2017 | 8.204 | 8.246 | 8.120 | 8.222 | 5,739,352 | +0.06(+0.73%) |
Apr 07, 2017 | 8.060 | 8.252 | 8.038 | 8.162 | 9,512,568 | +0.13(+1.64%) |
Apr 06, 2017 | 8.000 | 8.051 | 7.947 | 8.030 | 9,486,614 | +0.04(+0.45%) |
Apr 05, 2017 | 7.893 | 8.048 | 7.893 | 7.994 | 9,217,429 | +0.13(+1.60%) |
Apr 04, 2017 | 7.773 | 7.950 | 7.743 | 7.869 | 8,807,991 | +0.10(+1.31%) |
Apr 03, 2017 | 7.719 | 7.809 | 7.708 | 7.767 | 4,370,716 | +0.05(+0.62%) |
Mar 31, 2017 | 7.659 | 7.743 | 7.635 | 7.719 | 4,831,313 | +0.04(+0.55%) |
Mar 30, 2017 | 7.671 | 7.695 | 7.620 | 7.677 | 2,661,375 | +0.01(+0.08%) |
Mar 29, 2017 | 7.623 | 7.725 | 7.623 | 7.671 | 3,872,084 | +0.05(+0.63%) |
Mar 28, 2017 | 7.647 | 7.677 | 7.575 | 7.623 | 5,443,137 | -0.02(-0.24%) |
Mar 27, 2017 | 7.617 | 7.704 | 7.593 | 7.641 | 4,096,995 | +0.01(+0.08%) |
Mar 24, 2017 | 7.629 | 7.698 | 7.605 | 7.635 | 5,302,031 | +0.02(+0.24%) |
Mar 23, 2017 | 7.485 | 7.677 | 7.485 | 7.617 | 8,657,064 | +0.12(+1.60%) |
Mar 22, 2017 | 7.384 | 7.509 | 7.354 | 7.497 | 7,859,230 | +0.11(+1.54%) |
Mar 21, 2017 | 7.396 | 7.432 | 7.276 | 7.384 | 8,005,836 | +0.01(+0.16%) |
Mar 20, 2017 | 7.432 | 7.444 | 7.336 | 7.372 | 5,877,978 | -0.06(-0.81%) |
Mar 17, 2017 | 7.420 | 7.420 | 7.354 | 7.432 | 9,776,402 | -0.01(-0.08%) |
Mar 16, 2017 | 7.414 | 7.464 | 7.379 | 7.438 | 4,956,416 | +0.01(+0.16%) |
Mar 15, 2017 | 7.312 | 7.479 | 7.270 | 7.426 | 6,714,812 | +0.13(+1.72%) |
Mar 14, 2017 | 7.180 | 7.318 | 7.126 | 7.300 | 7,211,630 | +0.05(+0.74%) |
Mar 13, 2017 | 7.328 | 7.363 | 7.199 | 7.246 | 9,692,064 | +0.08(+1.15%) |
Mar 10, 2017 | 7.228 | 7.299 | 7.105 | 7.164 | 5,892,234 | +0.03(+0.41%) |
Mar 09, 2017 | 7.205 | 7.261 | 7.029 | 7.134 | 7,585,768 | -0.08(-1.06%) |
Mar 08, 2017 | 7.410 | 7.422 | 7.193 | 7.211 | 6,528,364 | -0.22(-2.92%) |
Mar 07, 2017 | 7.463 | 7.493 | 7.387 | 7.428 | 6,290,457 | -0.05(-0.71%) |
Mar 06, 2017 | 7.551 | 7.575 | 7.434 | 7.481 | 5,078,521 | -0.09(-1.16%) |
Mar 03, 2017 | 7.539 | 7.586 | 7.498 | 7.569 | 6,969,897 | +0.04(+0.47%) |
Mar 02, 2017 | 7.857 | 7.604 | 7.402 | 7.534 | 16,526,145 | -0.32(-4.11%) |
Mar 01, 2017 | 7.886 | 7.948 | 7.833 | 7.857 | 5,770,949 | -0.02(-0.30%) |
Feb 28, 2017 | 7.927 | 7.992 | 7.851 | 7.880 | 5,949,842 | -0.06(-0.81%) |
Feb 27, 2017 | 7.874 | 7.974 | 7.845 | 7.945 | 4,623,682 | +0.10(+1.27%) |
Feb 24, 2017 | 7.780 | 7.904 | 7.722 | 7.845 | 5,284,551 | +0.07(+0.91%) |
Feb 23, 2017 | 7.751 | 7.798 | 7.669 | 7.774 | 8,212,353 | +0.08(+0.99%) |
Feb 22, 2017 | 7.851 | 7.874 | 7.672 | 7.698 | 12,076,146 | -0.14(-1.72%) |
Feb 21, 2017 | 7.815 | 7.880 | 7.801 | 7.833 | 5,575,049 | +0.04(+0.45%) |
Feb 17, 2017 | 7.798 | 7.798 | 7.798 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.810 | 7.909 | 7.810 | 7.839 | 4,471,732 | +0.01(+0.07%) |
Feb 15, 2017 | 7.733 | 7.851 | 7.657 | 7.833 | 3,987,802 | +0.05(+0.68%) |
Feb 14, 2017 | 7.780 | 7.807 | 7.675 | 7.780 | 5,560,050 | -0.02(-0.30%) |
Feb 13, 2017 | 8.133 | 8.138 | 7.780 | 7.804 | 5,405,110 | +0.02(+0.30%) |
Feb 10, 2017 | 7.698 | 7.821 | 7.645 | 7.780 | 4,554,892 | +0.09(+1.22%) |
Feb 09, 2017 | 7.669 | 7.710 | 7.410 | 7.686 | 8,361,294 | +0.04(+0.54%) |
Feb 08, 2017 | 7.498 | 7.651 | 7.440 | 7.645 | 7,769,502 | +0.16(+2.20%) |
Feb 07, 2017 | 7.575 | 7.613 | 7.469 | 7.481 | 3,648,999 | -0.08(-1.01%) |
Feb 06, 2017 | 7.575 | 7.645 | 7.539 | 7.557 | 3,294,266 | -0.02(-0.31%) |
Feb 03, 2017 | 7.551 | 7.619 | 7.531 | 7.581 | 3,686,055 | +0.10(+1.33%) |
Feb 02, 2017 | 7.352 | 7.487 | 7.346 | 7.481 | 4,561,893 | +0.12(+1.59%) |