Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.330 | 8.341 | 8.189 | 8.222 | 12,313 | -0.06(-0.75%) |
Apr 27, 2017 | 8.304 | 8.404 | 8.180 | 8.284 | 20,035 | -0.05(-0.56%) |
Apr 26, 2017 | 8.232 | 8.337 | 8.232 | 8.330 | 32,352 | +0.02(+0.20%) |
Apr 25, 2017 | 8.144 | 8.314 | 8.144 | 8.314 | 20,306 | +0.18(+2.22%) |
Apr 24, 2017 | 8.000 | 8.154 | 7.979 | 8.133 | 17,072 | +0.13(+1.60%) |
Apr 21, 2017 | 8.093 | 8.149 | 7.990 | 8.005 | 24,473 | -0.10(-1.21%) |
Apr 20, 2017 | 7.871 | 8.144 | 7.828 | 8.103 | 19,710 | +0.26(+3.28%) |
Apr 19, 2017 | 7.866 | 8.010 | 7.777 | 7.846 | 24,595 | +0.05(+0.59%) |
Apr 18, 2017 | 8.309 | 8.372 | 7.799 | 7.799 | 80,267 | -0.55(-6.54%) |
Apr 17, 2017 | 8.396 | 8.521 | 8.340 | 8.345 | 25,359 | -0.03(-0.31%) |
Apr 13, 2017 | 8.366 | 8.546 | 8.248 | 8.371 | 16,250 | +0.06(+0.68%) |
Apr 12, 2017 | 8.263 | 8.314 | 8.144 | 8.314 | 20,493 | +0.01(+0.12%) |
Apr 11, 2017 | 8.242 | 8.371 | 8.097 | 8.304 | 15,918 | +0.05(+0.56%) |
Apr 10, 2017 | 7.979 | 8.283 | 7.969 | 8.257 | 57,027 | +0.29(+3.68%) |
Apr 07, 2017 | 7.882 | 7.968 | 7.821 | 7.964 | 16,550 | +0.13(+1.64%) |
Apr 06, 2017 | 7.727 | 7.875 | 7.727 | 7.835 | 14,537 | +0.15(+2.01%) |
Apr 05, 2017 | 7.691 | 7.748 | 7.671 | 7.681 | 15,246 | +0.01(+0.13%) |
Apr 04, 2017 | 7.619 | 7.815 | 7.606 | 7.671 | 8,323 | +0.04(+0.47%) |
Apr 03, 2017 | 7.521 | 7.670 | 7.450 | 7.635 | 39,838 | +0.09(+1.23%) |
Mar 31, 2017 | 7.629 | 7.707 | 7.532 | 7.542 | 12,334 | -0.08(-1.01%) |
Mar 30, 2017 | 7.701 | 7.918 | 7.619 | 7.619 | 19,098 | -0.02(-0.27%) |
Mar 29, 2017 | 7.511 | 7.713 | 7.502 | 7.640 | 23,119 | +0.12(+1.57%) |
Mar 28, 2017 | 7.291 | 7.550 | 7.291 | 7.522 | 18,316 | +0.26(+3.52%) |
Mar 27, 2017 | 7.271 | 7.394 | 7.266 | 7.266 | 29,362 | +0.02(+0.28%) |
Mar 24, 2017 | 7.409 | 7.443 | 7.215 | 7.245 | 40,236 | -0.16(-2.13%) |
Mar 23, 2017 | 7.342 | 7.404 | 7.342 | 7.403 | 21,347 | +0.07(+0.90%) |
Mar 22, 2017 | 7.404 | 7.404 | 7.215 | 7.337 | 38,708 | -0.08(-1.10%) |
Mar 21, 2017 | 7.501 | 7.615 | 7.317 | 7.419 | 63,986 | -0.09(-1.14%) |
Mar 20, 2017 | 7.644 | 7.644 | 7.496 | 7.505 | 18,613 | -0.14(-1.89%) |
Mar 17, 2017 | 7.685 | 7.772 | 7.640 | 7.649 | 21,472 | -0.03(-0.33%) |
Mar 16, 2017 | 7.552 | 7.683 | 7.517 | 7.675 | 28,944 | +0.06(+0.84%) |
Mar 15, 2017 | 7.527 | 7.643 | 7.424 | 7.611 | 19,909 | +0.08(+1.05%) |
Mar 14, 2017 | 7.762 | 7.863 | 7.486 | 7.532 | 33,722 | -0.19(-2.49%) |
Mar 13, 2017 | 7.818 | 7.885 | 7.680 | 7.724 | 23,843 | -0.09(-1.21%) |
Mar 10, 2017 | 7.859 | 7.930 | 7.675 | 7.818 | 45,924 | +0.01(+0.11%) |
Mar 09, 2017 | 7.875 | 7.890 | 7.486 | 7.810 | 43,676 | -0.05(-0.63%) |
Mar 08, 2017 | 8.003 | 8.099 | 7.803 | 7.859 | 46,604 | -0.17(-2.17%) |
Mar 07, 2017 | 8.033 | 8.054 | 7.972 | 8.033 | 13,891 | +0.01(+0.13%) |
Mar 06, 2017 | 8.125 | 8.132 | 7.972 | 8.023 | 33,482 | -0.16(-1.94%) |
Mar 03, 2017 | 8.197 | 8.261 | 8.038 | 8.182 | 41,821 | -0.01(-0.12%) |
Mar 02, 2017 | 8.212 | 8.345 | 8.028 | 8.192 | 31,106 | -0.04(-0.50%) |
Mar 01, 2017 | 8.263 | 8.402 | 8.120 | 8.233 | 37,534 | -0.02(-0.25%) |
Feb 28, 2017 | 8.371 | 8.371 | 8.146 | 8.253 | 49,088 | -0.12(-1.41%) |
Feb 27, 2017 | 8.468 | 8.593 | 8.371 | 8.371 | 24,271 | -0.11(-1.27%) |
Feb 24, 2017 | 8.366 | 8.578 | 8.330 | 8.478 | 60,869 | +0.20(+2.36%) |
Feb 23, 2017 | 8.273 | 8.379 | 8.207 | 8.283 | 41,985 | +0.08(+0.93%) |
Feb 22, 2017 | 8.589 | 8.696 | 8.207 | 8.207 | 119,672 | -0.27(-3.13%) |
Feb 21, 2017 | 8.579 | 8.833 | 8.466 | 8.472 | 120,748 | -0.07(-0.78%) |
Feb 17, 2017 | 8.538 | 8.538 | 8.538 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.762 | 8.762 | 8.461 | 8.497 | 44,133 | -0.21(-2.46%) |
Feb 15, 2017 | 8.793 | 8.870 | 8.701 | 8.711 | 15,788 | -0.06(-0.64%) |
Feb 14, 2017 | 8.742 | 8.859 | 8.548 | 8.767 | 23,538 | +0.10(+1.18%) |
Feb 13, 2017 | 8.614 | 8.670 | 8.589 | 8.665 | 17,111 | +0.07(+0.77%) |
Feb 10, 2017 | 8.579 | 8.665 | 8.543 | 8.599 | 20,540 | +0.04(+0.48%) |
Feb 09, 2017 | 8.594 | 8.665 | 8.501 | 8.558 | 31,583 | -0.02(-0.24%) |
Feb 08, 2017 | 8.798 | 8.808 | 8.023 | 8.579 | 85,797 | -0.29(-3.22%) |
Feb 07, 2017 | 8.941 | 8.948 | 8.808 | 8.864 | 28,968 | -0.06(-0.69%) |
Feb 06, 2017 | 9.114 | 9.114 | 8.798 | 8.925 | 27,216 | -0.24(-2.67%) |
Feb 03, 2017 | 9.200 | 9.237 | 9.119 | 9.170 | 21,044 | +0.05(+0.50%) |
Feb 02, 2017 | 9.048 | 9.155 | 9.006 | 9.124 | 22,627 | +0.15(+1.65%) |