Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.366 | 8.479 | 8.196 | 8.281 | 7,847 | -0.14(-1.68%) |
Apr 27, 2017 | 8.451 | 8.592 | 8.140 | 8.423 | 12,816 | -0.08(-1.00%) |
Apr 26, 2017 | 8.762 | 8.790 | 8.606 | 8.507 | 35,136 | -0.39(-4.34%) |
Apr 25, 2017 | 8.418 | 9.341 | 8.390 | 8.893 | 43,153 | +0.50(+6.00%) |
Apr 24, 2017 | 8.697 | 8.893 | 8.390 | 8.390 | 24,032 | -0.39(-4.46%) |
Apr 21, 2017 | 8.446 | 9.173 | 8.446 | 8.781 | 53,800 | +0.22(+2.61%) |
Apr 20, 2017 | 8.418 | 8.921 | 8.418 | 8.558 | 35,085 | +0.17(+2.00%) |
Apr 19, 2017 | 8.082 | 8.418 | 8.026 | 8.390 | 41,312 | +0.45(+5.63%) |
Apr 18, 2017 | 7.523 | 8.107 | 7.523 | 7.942 | 44,459 | +0.20(+2.53%) |
Apr 17, 2017 | 7.495 | 7.775 | 7.411 | 7.747 | 20,240 | +0.08(+1.09%) |
Apr 13, 2017 | 7.747 | 7.747 | 7.397 | 7.663 | 12,802 | -0.03(-0.36%) |
Apr 12, 2017 | 7.663 | 7.719 | 7.635 | 7.691 | 10,110 | +0.06(+0.73%) |
Apr 11, 2017 | 7.831 | 7.831 | 7.383 | 7.635 | 52,193 | -0.11(-1.48%) |
Apr 10, 2017 | 7.831 | 7.942 | 7.718 | 7.749 | 19,756 | -0.03(-0.32%) |
Apr 07, 2017 | 7.383 | 7.775 | 7.383 | 7.775 | 14,231 | +0.11(+1.46%) |
Apr 06, 2017 | 7.607 | 7.663 | 7.449 | 7.663 | 10,212 | +0.14(+1.86%) |
Apr 05, 2017 | 7.551 | 7.782 | 7.513 | 7.523 | 14,542 | -0.08(-1.10%) |
Apr 04, 2017 | 7.554 | 7.803 | 6.994 | 7.607 | 51,703 | +0.20(+2.64%) |
Apr 03, 2017 | 7.408 | 7.548 | 7.271 | 7.411 | 14,578 | +0.00(+0.00%) |
Mar 31, 2017 | 7.243 | 7.467 | 6.992 | 7.411 | 15,559 | +0.06(+0.76%) |
Mar 30, 2017 | 7.495 | 7.792 | 7.355 | 7.355 | 34,234 | -0.11(-1.50%) |
Mar 29, 2017 | 7.159 | 7.495 | 6.992 | 7.467 | 41,945 | +0.37(+5.19%) |
Mar 28, 2017 | 7.101 | 7.157 | 7.046 | 7.099 | 15,933 | -0.00(-0.01%) |
Mar 27, 2017 | 6.963 | 7.140 | 6.798 | 7.099 | 30,000 | +0.33(+4.87%) |
Mar 24, 2017 | 6.908 | 6.978 | 6.745 | 6.770 | 10,199 | -0.14(-2.00%) |
Mar 23, 2017 | 6.991 | 6.991 | 6.715 | 6.908 | 26,260 | -0.19(-2.72%) |
Mar 22, 2017 | 7.267 | 7.267 | 6.742 | 7.102 | 29,036 | -0.11(-1.53%) |
Mar 21, 2017 | 7.089 | 7.282 | 6.856 | 7.212 | 37,124 | +0.25(+3.57%) |
Mar 20, 2017 | 6.438 | 7.066 | 6.438 | 6.963 | 40,839 | +0.53(+8.15%) |
Mar 17, 2017 | 6.438 | 6.466 | 6.411 | 6.438 | 7,594 | +0.00(+0.00%) |
Mar 16, 2017 | 6.328 | 6.438 | 6.300 | 6.438 | 3,917 | +0.19(+3.10%) |
Mar 15, 2017 | 6.296 | 6.356 | 6.245 | 6.245 | 1,925 | -0.08(-1.31%) |
Mar 14, 2017 | 6.224 | 6.356 | 6.190 | 6.328 | 23,482 | +0.14(+2.19%) |
Mar 13, 2017 | 6.107 | 6.245 | 6.107 | 6.192 | 5,048 | +0.00(+0.04%) |
Mar 10, 2017 | 6.107 | 6.190 | 6.107 | 6.190 | 15,713 | +0.08(+1.36%) |
Mar 09, 2017 | 6.107 | 6.178 | 6.107 | 6.107 | 10,977 | +0.00(+0.00%) |
Mar 08, 2017 | 6.190 | 6.190 | 6.107 | 6.107 | 8,634 | -0.09(-1.44%) |
Mar 07, 2017 | 6.217 | 6.253 | 6.107 | 6.196 | 11,757 | -0.02(-0.30%) |
Mar 06, 2017 | 6.114 | 6.215 | 6.052 | 6.215 | 18,711 | +0.16(+2.69%) |
Mar 03, 2017 | 6.084 | 6.107 | 6.052 | 6.052 | 4,205 | +0.06(+0.92%) |
Mar 02, 2017 | 6.107 | 6.217 | 5.996 | 5.996 | 23,213 | -0.07(-1.12%) |
Mar 01, 2017 | 6.190 | 6.190 | 6.052 | 6.064 | 2,156 | +0.10(+1.60%) |
Feb 28, 2017 | 6.162 | 6.217 | 5.969 | 5.969 | 9,731 | -0.17(-2.70%) |
Feb 27, 2017 | 6.273 | 6.343 | 6.079 | 6.134 | 19,610 | -0.08(-1.33%) |
Feb 24, 2017 | 6.107 | 6.300 | 6.107 | 6.217 | 14,786 | +0.06(+1.02%) |
Feb 23, 2017 | 6.127 | 6.237 | 6.018 | 6.155 | 13,789 | +0.08(+1.35%) |
Feb 22, 2017 | 6.538 | 6.626 | 6.073 | 6.073 | 42,654 | -0.57(-8.64%) |
Feb 21, 2017 | 7.249 | 7.331 | 6.592 | 6.647 | 43,895 | -0.63(-8.65%) |
Feb 17, 2017 | 7.276 | 7.276 | 7.276 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.331 | 7.331 | 7.224 | 7.260 | 12,687 | -0.02(-0.23%) |
Feb 15, 2017 | 7.126 | 7.304 | 7.126 | 7.276 | 9,919 | +0.00(+0.04%) |
Feb 14, 2017 | 7.276 | 7.276 | 7.222 | 7.274 | 3,516 | +0.08(+1.10%) |
Feb 13, 2017 | 7.321 | 7.321 | 7.126 | 7.194 | 8,802 | +0.11(+1.54%) |
Feb 10, 2017 | 7.331 | 7.331 | 7.085 | 7.085 | 5,622 | -0.11(-1.52%) |
Feb 09, 2017 | 7.249 | 7.386 | 7.194 | 7.194 | 14,489 | -0.08(-1.13%) |
Feb 08, 2017 | 7.222 | 7.301 | 7.222 | 7.276 | 3,728 | +0.05(+0.76%) |
Feb 07, 2017 | 7.167 | 7.276 | 7.051 | 7.222 | 11,972 | -0.05(-0.75%) |
Feb 06, 2017 | 7.358 | 7.372 | 7.167 | 7.276 | 11,517 | -0.11(-1.48%) |
Feb 03, 2017 | 6.975 | 7.520 | 6.921 | 7.386 | 21,124 | +0.41(+5.88%) |
Feb 02, 2017 | 6.893 | 6.975 | 6.702 | 6.975 | 14,460 | +0.05(+0.79%) |