Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.520 | 7.805 | 7.520 | 7.770 | 1,585,162 | +0.23(+3.05%) |
Mar 30, 2017 | 7.630 | 7.730 | 7.510 | 7.540 | 1,844,680 | -0.02(-0.26%) |
Mar 29, 2017 | 7.280 | 7.595 | 7.280 | 7.560 | 1,802,435 | +0.27(+3.70%) |
Mar 28, 2017 | 7.020 | 7.345 | 6.890 | 7.290 | 1,713,446 | +0.35(+5.04%) |
Mar 27, 2017 | 6.930 | 7.040 | 6.870 | 6.940 | 1,885,103 | -0.10(-1.42%) |
Mar 24, 2017 | 7.160 | 7.270 | 7.040 | 7.040 | 1,294,934 | -0.09(-1.26%) |
Mar 23, 2017 | 7.090 | 7.200 | 6.910 | 7.130 | 1,544,554 | +0.02(+0.28%) |
Mar 22, 2017 | 7.080 | 7.240 | 6.910 | 7.110 | 2,031,644 | -0.06(-0.84%) |
Mar 21, 2017 | 7.510 | 7.510 | 7.160 | 7.170 | 1,393,766 | -0.30(-4.02%) |
Mar 20, 2017 | 7.260 | 7.470 | 7.140 | 7.470 | 2,210,351 | +0.11(+1.49%) |
Mar 17, 2017 | 7.460 | 7.490 | 7.260 | 7.360 | 3,144,923 | -0.04(-0.54%) |
Mar 16, 2017 | 7.590 | 7.680 | 7.390 | 7.400 | 1,291,002 | -0.18(-2.37%) |
Mar 15, 2017 | 7.380 | 7.670 | 7.320 | 7.580 | 2,302,620 | +0.35(+4.84%) |
Mar 14, 2017 | 7.390 | 7.390 | 7.070 | 7.230 | 1,455,766 | -0.33(-4.37%) |
Mar 13, 2017 | 7.700 | 7.335 | 7.560 | 2,161,479 | -0.05(-0.66%) | |
Mar 10, 2017 | 7.370 | 7.630 | 7.220 | 7.610 | 2,503,717 | +0.35(+4.82%) |
Mar 09, 2017 | 7.250 | 7.360 | 7.070 | 7.260 | 2,898,186 | -0.13(-1.76%) |
Mar 08, 2017 | 7.540 | 7.590 | 7.310 | 7.390 | 2,159,861 | -0.19(-2.51%) |
Mar 07, 2017 | 7.900 | 7.980 | 7.520 | 7.580 | 1,430,342 | -0.31(-3.93%) |
Mar 06, 2017 | 7.930 | 7.930 | 7.540 | 7.890 | 1,357,871 | -0.12(-1.50%) |
Mar 03, 2017 | 8.180 | 8.270 | 7.950 | 8.010 | 1,225,761 | -0.18(-2.20%) |
Mar 02, 2017 | 8.580 | 8.530 | 8.180 | 8.190 | 840,264 | -0.39(-4.55%) |
Mar 01, 2017 | 8.400 | 8.625 | 8.390 | 8.580 | 2,551,586 | +0.32(+3.87%) |
Feb 28, 2017 | 8.490 | 8.590 | 8.190 | 8.260 | 2,239,968 | -0.35(-4.07%) |
Feb 27, 2017 | 8.180 | 8.650 | 8.140 | 8.610 | 2,800,500 | +0.52(+6.43%) |
Feb 24, 2017 | 8.230 | 8.380 | 8.005 | 8.090 | 2,159,873 | -0.28(-3.35%) |
Feb 23, 2017 | 8.450 | 8.640 | 8.200 | 8.370 | 2,760,568 | +0.09(+1.09%) |
Feb 22, 2017 | 8.500 | 8.550 | 8.170 | 8.280 | 2,849,215 | -0.22(-2.59%) |
Feb 21, 2017 | 8.070 | 8.730 | 8.000 | 8.500 | 6,651,016 | +1.09(+14.71%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.32(-4.14%) | |
Feb 16, 2017 | 7.970 | 8.030 | 7.720 | 7.730 | 1,926,475 | -0.24(-3.01%) |
Feb 15, 2017 | 8.180 | 8.350 | 7.900 | 7.970 | 1,866,542 | -0.23(-2.80%) |
Feb 14, 2017 | 7.520 | 8.210 | 7.480 | 8.200 | 7,350,735 | +0.71(+9.48%) |
Feb 13, 2017 | 7.640 | 7.700 | 7.480 | 7.490 | 3,627,293 | -0.15(-1.96%) |
Feb 10, 2017 | 7.750 | 7.790 | 7.570 | 7.640 | 2,430,788 | +0.02(+0.26%) |
Feb 09, 2017 | 7.580 | 7.760 | 7.560 | 7.620 | 3,150,609 | +0.12(+1.60%) |
Feb 08, 2017 | 7.530 | 7.670 | 7.275 | 7.500 | 2,995,464 | -0.16(-2.09%) |
Feb 07, 2017 | 8.040 | 8.050 | 7.630 | 7.660 | 3,317,962 | -0.39(-4.84%) |
Feb 06, 2017 | 8.260 | 8.260 | 7.950 | 8.050 | 2,064,875 | -0.21(-2.54%) |
Feb 03, 2017 | 8.050 | 8.330 | 7.805 | 8.260 | 2,942,069 | +0.22(+2.74%) |
Feb 02, 2017 | 8.440 | 8.440 | 7.950 | 8.040 | 2,175,228 | -0.20(-2.43%) |
Feb 01, 2017 | 8.580 | 8.600 | 7.980 | 8.240 | 2,363,039 | -0.24(-2.83%) |
Jan 31, 2017 | 8.250 | 8.520 | 8.120 | 8.480 | 4,511,687 | +0.29(+3.54%) |
Jan 30, 2017 | 8.330 | 8.330 | 7.940 | 8.190 | 2,161,867 | -0.21(-2.50%) |
Jan 27, 2017 | 8.560 | 8.650 | 8.330 | 8.400 | 1,118,557 | -0.24(-2.78%) |
Jan 26, 2017 | 8.470 | 8.650 | 8.470 | 8.640 | 2,746,725 | +0.25(+2.98%) |
Jan 25, 2017 | 8.070 | 8.460 | 8.070 | 8.390 | 3,222,599 | +0.37(+4.61%) |
Jan 24, 2017 | 8.330 | 8.370 | 7.885 | 8.020 | 2,778,908 | -0.23(-2.79%) |
Jan 23, 2017 | 8.500 | 8.500 | 8.140 | 8.250 | 1,953,795 | -0.33(-3.85%) |
Jan 20, 2017 | 8.650 | 8.885 | 8.550 | 8.580 | 2,172,537 | +0.04(+0.47%) |
Jan 19, 2017 | 8.530 | 8.617 | 8.450 | 8.540 | 1,265,412 | +0.04(+0.47%) |
Jan 18, 2017 | 8.450 | 8.570 | 8.360 | 8.500 | 1,695,807 | -0.06(-0.70%) |
Jan 17, 2017 | 8.540 | 8.670 | 8.280 | 8.560 | 2,517,792 | +0.08(+0.94%) |
Jan 13, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
Jan 12, 2017 | 8.730 | 8.790 | 8.315 | 8.530 | 2,120,385 | -0.13(-1.50%) |
Jan 11, 2017 | 8.750 | 8.960 | 8.510 | 8.660 | 3,605,470 | -0.06(-0.69%) |
Jan 10, 2017 | 9.300 | 9.400 | 8.390 | 8.720 | 7,311,211 | -0.62(-6.64%) |
Jan 09, 2017 | 9.190 | 9.370 | 9.040 | 9.340 | 5,383,038 | -0.18(-1.89%) |
Jan 06, 2017 | 9.280 | 9.600 | 9.080 | 9.520 | 5,925,809 | +0.22(+2.37%) |
Jan 05, 2017 | 9.690 | 9.320 | 8.935 | 9.300 | 27,548,136 | -0.39(-4.02%) |
Jan 04, 2017 | 9.380 | 9.820 | 9.350 | 9.690 | 1,268,772 | +0.33(+3.53%) |