Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.599 | 8.622 | 8.511 | 8.568 | 5,557,856 | -0.03(-0.36%) |
Apr 27, 2017 | 8.728 | 8.846 | 8.577 | 8.599 | 29,529,944 | -0.10(-1.12%) |
Apr 26, 2017 | 8.573 | 8.742 | 8.564 | 8.697 | 15,280,115 | +0.29(+3.43%) |
Apr 25, 2017 | 8.368 | 8.431 | 8.364 | 8.408 | 1,829,636 | +0.02(+0.26%) |
Apr 24, 2017 | 8.364 | 8.391 | 8.328 | 8.386 | 2,504,529 | +0.02(+0.27%) |
Apr 21, 2017 | 8.386 | 8.411 | 8.351 | 8.364 | 1,822,281 | -0.00(-0.05%) |
Apr 20, 2017 | 8.368 | 8.400 | 8.315 | 8.368 | 1,714,493 | +0.02(+0.21%) |
Apr 19, 2017 | 8.408 | 8.408 | 8.328 | 8.351 | 1,300,574 | -0.04(-0.42%) |
Apr 18, 2017 | 8.440 | 8.440 | 8.346 | 8.386 | 1,531,167 | -0.04(-0.47%) |
Apr 17, 2017 | 8.355 | 8.440 | 8.346 | 8.426 | 2,351,893 | +0.11(+1.34%) |
Apr 13, 2017 | 8.351 | 8.375 | 8.313 | 8.315 | 2,684,470 | -0.03(-0.32%) |
Apr 12, 2017 | 8.355 | 8.364 | 8.320 | 8.342 | 1,437,397 | -0.02(-0.21%) |
Apr 11, 2017 | 8.320 | 8.388 | 8.305 | 8.360 | 2,667,544 | +0.04(+0.48%) |
Apr 10, 2017 | 8.351 | 8.373 | 8.302 | 8.320 | 2,453,753 | -0.01(-0.16%) |
Apr 07, 2017 | 8.337 | 8.391 | 8.311 | 8.333 | 2,322,148 | -0.01(-0.16%) |
Apr 06, 2017 | 8.306 | 8.348 | 8.296 | 8.346 | 1,440,907 | +0.03(+0.37%) |
Apr 05, 2017 | 8.337 | 8.406 | 8.302 | 8.315 | 2,065,110 | -0.02(-0.27%) |
Apr 04, 2017 | 8.324 | 8.364 | 8.249 | 8.337 | 1,954,741 | +0.01(+0.16%) |
Apr 03, 2017 | 8.368 | 8.386 | 8.284 | 8.324 | 1,624,486 | -0.03(-0.37%) |
Mar 31, 2017 | 8.324 | 8.364 | 8.306 | 8.355 | 2,338,833 | +0.04(+0.48%) |
Mar 30, 2017 | 8.311 | 8.333 | 8.289 | 8.315 | 1,915,951 | +0.00(+0.05%) |
Mar 29, 2017 | 8.213 | 8.324 | 8.200 | 8.311 | 3,413,892 | +0.11(+1.30%) |
Mar 28, 2017 | 8.156 | 8.247 | 8.122 | 8.204 | 5,314,607 | +0.05(+0.64%) |
Mar 27, 2017 | 8.061 | 8.165 | 8.039 | 8.152 | 2,802,740 | +0.10(+1.24%) |
Mar 24, 2017 | 8.026 | 8.113 | 7.966 | 8.052 | 2,969,134 | +0.03(+0.43%) |
Mar 23, 2017 | 7.974 | 8.061 | 7.948 | 8.018 | 2,043,167 | +0.05(+0.60%) |
Mar 22, 2017 | 7.961 | 7.985 | 7.896 | 7.970 | 2,516,459 | +0.01(+0.11%) |
Mar 21, 2017 | 7.953 | 7.983 | 7.935 | 7.961 | 2,075,281 | +0.01(+0.11%) |
Mar 20, 2017 | 7.983 | 8.000 | 7.922 | 7.953 | 1,930,834 | +0.00(+0.05%) |
Mar 17, 2017 | 7.883 | 7.966 | 7.883 | 7.948 | 5,499,670 | +0.07(+0.88%) |
Mar 16, 2017 | 7.853 | 7.909 | 7.831 | 7.879 | 3,389,739 | +0.06(+0.78%) |
Mar 15, 2017 | 7.758 | 7.853 | 7.736 | 7.818 | 3,273,115 | +0.11(+1.41%) |
Mar 14, 2017 | 7.753 | 7.758 | 7.693 | 7.710 | 2,713,292 | -0.05(-0.67%) |
Mar 13, 2017 | 7.784 | 7.862 | 7.745 | 7.762 | 2,309,651 | -0.00(-0.06%) |
Mar 10, 2017 | 7.758 | 7.810 | 7.723 | 7.766 | 2,671,185 | +0.04(+0.50%) |
Mar 09, 2017 | 7.818 | 7.866 | 7.697 | 7.727 | 3,105,357 | -0.09(-1.16%) |
Mar 08, 2017 | 7.944 | 7.966 | 7.812 | 7.818 | 2,121,523 | -0.09(-1.15%) |
Mar 07, 2017 | 7.853 | 7.940 | 7.853 | 7.909 | 1,942,803 | +0.03(+0.33%) |
Mar 06, 2017 | 7.888 | 7.892 | 7.844 | 7.883 | 1,765,072 | +0.01(+0.11%) |
Mar 03, 2017 | 7.909 | 7.957 | 7.840 | 7.875 | 3,478,305 | -0.01(-0.16%) |
Mar 02, 2017 | 7.966 | 7.951 | 7.875 | 7.888 | 2,595,696 | -0.08(-0.98%) |
Mar 01, 2017 | 7.931 | 8.005 | 7.838 | 7.966 | 4,238,868 | -0.00(-0.05%) |
Feb 28, 2017 | 7.827 | 7.970 | 7.801 | 7.970 | 5,118,824 | +0.18(+2.28%) |
Feb 27, 2017 | 7.797 | 7.827 | 7.766 | 7.792 | 2,147,636 | +0.00(+0.06%) |
Feb 24, 2017 | 7.814 | 7.831 | 7.762 | 7.788 | 1,730,194 | -0.03(-0.39%) |
Feb 23, 2017 | 7.779 | 7.840 | 7.771 | 7.818 | 2,955,313 | +0.05(+0.61%) |
Feb 22, 2017 | 7.771 | 7.779 | 7.736 | 7.771 | 1,720,120 | -0.01(-0.11%) |
Feb 21, 2017 | 7.736 | 7.779 | 7.714 | 7.779 | 2,005,326 | +0.07(+0.84%) |
Feb 17, 2017 | 7.714 | 7.714 | 7.714 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.697 | 7.775 | 7.667 | 7.766 | 5,425,998 | +0.16(+2.17%) |
Feb 15, 2017 | 7.645 | 7.645 | 7.558 | 7.602 | 2,395,222 | -0.06(-0.79%) |
Feb 14, 2017 | 7.667 | 7.680 | 7.623 | 7.662 | 1,523,102 | -0.00(-0.06%) |
Feb 13, 2017 | 7.710 | 7.719 | 7.641 | 7.667 | 2,437,892 | -0.03(-0.39%) |
Feb 10, 2017 | 7.649 | 7.701 | 7.641 | 7.697 | 2,264,470 | +0.06(+0.79%) |
Feb 09, 2017 | 7.589 | 7.654 | 7.571 | 7.636 | 1,514,750 | +0.05(+0.69%) |
Feb 08, 2017 | 7.641 | 7.641 | 7.576 | 7.584 | 1,849,075 | -0.02(-0.28%) |
Feb 07, 2017 | 7.610 | 7.641 | 7.589 | 7.606 | 1,284,822 | -0.00(-0.06%) |
Feb 06, 2017 | 7.597 | 7.613 | 7.580 | 7.610 | 1,490,921 | +0.03(+0.40%) |
Feb 03, 2017 | 7.584 | 7.597 | 7.545 | 7.580 | 1,567,025 | +0.04(+0.58%) |
Feb 02, 2017 | 7.511 | 7.561 | 7.511 | 7.537 | 1,424,796 | +0.03(+0.35%) |