Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 442,040 | +0.00(+0.00%) |
Apr 27, 2017 | 7.600 | 7.800 | 7.600 | 7.600 | 364,552 | +0.05(+0.66%) |
Apr 26, 2017 | 7.500 | 7.650 | 7.300 | 7.550 | 613,286 | +0.00(+0.00%) |
Apr 25, 2017 | 7.350 | 7.650 | 7.300 | 7.550 | 384,652 | +0.20(+2.72%) |
Apr 24, 2017 | 7.350 | 7.475 | 7.200 | 7.350 | 368,374 | +0.15(+2.08%) |
Apr 21, 2017 | 7.100 | 7.250 | 6.950 | 7.200 | 355,897 | +0.10(+1.41%) |
Apr 20, 2017 | 7.050 | 7.300 | 7.050 | 7.100 | 397,830 | +0.05(+0.71%) |
Apr 19, 2017 | 6.800 | 7.275 | 6.800 | 7.050 | 619,273 | +0.25(+3.68%) |
Apr 18, 2017 | 6.300 | 6.900 | 6.200 | 6.800 | 948,977 | -0.05(-0.73%) |
Apr 17, 2017 | 6.800 | 7.000 | 6.700 | 6.850 | 615,357 | +0.05(+0.74%) |
Apr 13, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 457,777 | -0.05(-0.73%) |
Apr 12, 2017 | 6.900 | 7.050 | 6.769 | 6.850 | 645,590 | -0.10(-1.44%) |
Apr 11, 2017 | 6.950 | 7.150 | 6.850 | 6.950 | 490,176 | -0.05(-0.71%) |
Apr 10, 2017 | 7.000 | 7.175 | 6.950 | 7.000 | 484,899 | +0.00(+0.00%) |
Apr 07, 2017 | 7.250 | 7.325 | 6.950 | 7.000 | 1,010,903 | -0.30(-4.11%) |
Apr 06, 2017 | 7.500 | 7.525 | 7.200 | 7.300 | 648,092 | +0.05(+0.69%) |
Apr 05, 2017 | 7.700 | 7.850 | 7.200 | 7.250 | 565,962 | -0.40(-5.23%) |
Apr 04, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 1,735,982 | -0.30(-3.77%) |
Apr 03, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 730,642 | +0.10(+1.27%) |
Mar 31, 2017 | 7.950 | 8.000 | 7.750 | 7.850 | 370,792 | -0.05(-0.63%) |
Mar 30, 2017 | 8.000 | 8.025 | 7.725 | 7.900 | 537,502 | -0.10(-1.25%) |
Mar 29, 2017 | 7.950 | 8.200 | 7.950 | 8.000 | 577,939 | +0.00(+0.00%) |
Mar 28, 2017 | 7.850 | 8.100 | 7.850 | 8.000 | 968,074 | +0.10(+1.27%) |
Mar 27, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 488,558 | +0.00(+0.00%) |
Mar 24, 2017 | 7.900 | 8.050 | 7.900 | 7.900 | 387,318 | +0.00(+0.00%) |
Mar 23, 2017 | 7.950 | 8.050 | 7.850 | 7.900 | 303,188 | -0.05(-0.63%) |
Mar 22, 2017 | 7.900 | 8.050 | 7.850 | 7.950 | 798,517 | +0.00(+0.00%) |
Mar 21, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 751,750 | -0.10(-1.24%) |
Mar 20, 2017 | 8.300 | 8.325 | 7.900 | 8.050 | 537,248 | -0.25(-3.01%) |
Mar 17, 2017 | 8.250 | 8.400 | 8.100 | 8.300 | 916,567 | +0.00(+0.00%) |
Mar 16, 2017 | 8.250 | 8.450 | 8.155 | 8.300 | 657,252 | +0.10(+1.22%) |
Mar 15, 2017 | 8.050 | 8.250 | 8.000 | 8.200 | 736,798 | +0.15(+1.86%) |
Mar 14, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 601,602 | +0.00(+0.00%) |
Mar 13, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 606,436 | +0.10(+1.26%) |
Mar 10, 2017 | 8.000 | 8.150 | 7.800 | 7.950 | 365,919 | +0.00(+0.00%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.950 | 638,876 | +0.00(+0.00%) |
Mar 08, 2017 | 7.750 | 8.000 | 7.650 | 7.950 | 607,539 | +0.20(+2.58%) |
Mar 07, 2017 | 7.800 | 7.900 | 7.600 | 7.750 | 793,984 | -0.15(-1.90%) |
Mar 06, 2017 | 7.950 | 8.000 | 7.750 | 7.900 | 643,986 | -0.10(-1.25%) |
Mar 03, 2017 | 8.400 | 8.400 | 7.900 | 8.000 | 1,218,724 | -0.40(-4.76%) |
Mar 02, 2017 | 8.550 | 8.650 | 8.350 | 8.400 | 445,478 | -0.15(-1.75%) |
Mar 01, 2017 | 8.600 | 8.850 | 8.450 | 8.550 | 910,839 | +0.05(+0.59%) |
Feb 28, 2017 | 8.850 | 9.000 | 8.400 | 8.500 | 956,387 | -0.35(-3.95%) |
Feb 27, 2017 | 9.150 | 9.250 | 8.750 | 8.850 | 1,303,748 | -0.35(-3.80%) |
Feb 24, 2017 | 8.950 | 9.500 | 8.713 | 9.200 | 2,359,015 | +0.20(+2.22%) |
Feb 23, 2017 | 9.350 | 9.450 | 8.900 | 9.000 | 1,148,264 | -0.30(-3.23%) |
Feb 22, 2017 | 9.150 | 9.450 | 9.100 | 9.300 | 582,238 | +0.00(+0.00%) |
Feb 21, 2017 | 8.550 | 9.450 | 8.200 | 9.300 | 1,037,338 | -0.20(-2.11%) |
Feb 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.35(+3.83%) | |
Feb 16, 2017 | 8.433 | 9.850 | 8.150 | 9.150 | 1,585,524 | +0.70(+8.28%) |
Feb 15, 2017 | 8.100 | 8.450 | 7.975 | 8.450 | 1,033,164 | +0.30(+3.68%) |
Feb 14, 2017 | 8.150 | 8.200 | 8.000 | 8.150 | 532,786 | -0.05(-0.61%) |
Feb 13, 2017 | 8.250 | 8.300 | 8.050 | 8.200 | 366,106 | -0.05(-0.61%) |
Feb 10, 2017 | 8.200 | 8.350 | 8.150 | 8.250 | 572,076 | +0.10(+1.23%) |
Feb 09, 2017 | 8.000 | 8.250 | 7.975 | 8.150 | 241,212 | +0.15(+1.88%) |
Feb 08, 2017 | 7.900 | 8.100 | 7.725 | 8.000 | 365,567 | +0.05(+0.63%) |
Feb 07, 2017 | 7.850 | 8.200 | 7.850 | 7.950 | 299,646 | +0.10(+1.27%) |
Feb 06, 2017 | 7.800 | 8.050 | 7.750 | 7.850 | 148,712 | +0.00(+0.00%) |
Feb 03, 2017 | 7.800 | 7.900 | 7.800 | 7.850 | 130,836 | +0.05(+0.64%) |
Feb 02, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 175,077 | +0.00(+0.00%) |