Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.185 | 8.363 | 7.820 | 8.345 | 31,490 | +0.07(+0.79%) |
Apr 27, 2017 | 8.110 | 8.280 | 7.750 | 8.280 | 37,890 | +0.14(+1.78%) |
Apr 26, 2017 | 8.160 | 8.160 | 8.000 | 8.135 | 17,790 | -0.05(-0.61%) |
Apr 25, 2017 | 7.750 | 8.200 | 7.720 | 8.185 | 78,526 | +0.47(+6.02%) |
Apr 24, 2017 | 7.610 | 7.823 | 7.520 | 7.720 | 57,866 | +0.21(+2.73%) |
Apr 21, 2017 | 7.667 | 7.700 | 7.505 | 7.515 | 14,702 | -0.14(-1.76%) |
Apr 20, 2017 | 7.441 | 7.740 | 7.441 | 7.650 | 70,622 | +0.25(+3.31%) |
Apr 19, 2017 | 7.430 | 7.496 | 7.265 | 7.405 | 91,204 | -0.01(-0.20%) |
Apr 18, 2017 | 7.300 | 7.485 | 7.180 | 7.420 | 76,204 | +0.04(+0.47%) |
Apr 17, 2017 | 7.090 | 7.425 | 7.080 | 7.385 | 34,378 | +0.23(+3.29%) |
Apr 13, 2017 | 7.185 | 7.215 | 7.075 | 7.150 | 18,148 | -0.09(-1.31%) |
Apr 12, 2017 | 7.110 | 7.245 | 7.110 | 7.245 | 13,010 | +0.02(+0.28%) |
Apr 11, 2017 | 7.230 | 7.430 | 7.165 | 7.225 | 51,988 | -0.02(-0.28%) |
Apr 10, 2017 | 7.195 | 7.275 | 7.130 | 7.245 | 27,434 | +0.07(+0.91%) |
Apr 07, 2017 | 7.211 | 7.375 | 7.180 | 7.180 | 62,506 | -0.12(-1.71%) |
Apr 06, 2017 | 7.240 | 7.370 | 7.175 | 7.305 | 39,374 | +0.13(+1.81%) |
Apr 05, 2017 | 7.385 | 7.585 | 7.175 | 7.175 | 35,752 | -0.02(-0.21%) |
Apr 04, 2017 | 7.443 | 7.470 | 7.115 | 7.190 | 23,844 | -0.17(-2.31%) |
Apr 03, 2017 | 7.495 | 7.685 | 7.355 | 7.360 | 33,418 | -0.17(-2.26%) |
Mar 31, 2017 | 7.471 | 7.600 | 7.385 | 7.530 | 26,620 | -0.01(-0.13%) |
Mar 30, 2017 | 7.570 | 7.575 | 7.425 | 7.540 | 11,576 | +0.05(+0.73%) |
Mar 29, 2017 | 7.330 | 7.553 | 7.250 | 7.485 | 63,896 | +0.16(+2.18%) |
Mar 28, 2017 | 7.555 | 7.700 | 7.258 | 7.325 | 66,590 | -0.38(-4.87%) |
Mar 27, 2017 | 7.645 | 7.700 | 7.645 | 7.700 | 7,436 | +0.15(+1.92%) |
Mar 24, 2017 | 7.770 | 7.770 | 7.555 | 7.555 | 6,104 | -0.02(-0.26%) |
Mar 23, 2017 | 7.415 | 7.845 | 7.415 | 7.575 | 49,826 | -0.16(-2.07%) |
Mar 22, 2017 | 7.650 | 7.750 | 7.460 | 7.735 | 21,984 | +0.01(+0.13%) |
Mar 21, 2017 | 7.800 | 7.800 | 7.410 | 7.725 | 35,968 | -0.08(-0.96%) |
Mar 20, 2017 | 7.600 | 7.845 | 7.370 | 7.800 | 75,340 | +0.22(+2.90%) |
Mar 17, 2017 | 7.550 | 7.640 | 7.550 | 7.580 | 12,226 | -0.04(-0.52%) |
Mar 16, 2017 | 7.635 | 7.890 | 7.555 | 7.620 | 38,324 | +0.00(+0.00%) |
Mar 15, 2017 | 7.520 | 7.675 | 7.520 | 7.620 | 46,758 | -0.05(-0.65%) |
Mar 14, 2017 | 7.740 | 7.850 | 7.535 | 7.670 | 41,656 | -0.08(-1.03%) |
Mar 13, 2017 | 7.550 | 7.933 | 7.550 | 7.750 | 149,936 | +0.28(+3.68%) |
Mar 10, 2017 | 7.300 | 7.605 | 7.300 | 7.475 | 199,238 | +0.24(+3.32%) |
Mar 09, 2017 | 7.405 | 7.405 | 7.175 | 7.235 | 51,754 | -0.13(-1.83%) |
Mar 08, 2017 | 7.570 | 7.570 | 7.085 | 7.370 | 84,312 | +0.01(+0.20%) |
Mar 07, 2017 | 7.463 | 7.570 | 7.355 | 7.355 | 36,522 | -0.15(-2.06%) |
Mar 06, 2017 | 7.540 | 7.575 | 7.305 | 7.510 | 56,212 | -0.08(-0.99%) |
Mar 03, 2017 | 7.760 | 7.885 | 7.585 | 7.585 | 18,936 | -0.12(-1.49%) |
Mar 02, 2017 | 7.645 | 7.850 | 7.325 | 7.700 | 27,766 | +0.11(+1.45%) |
Mar 01, 2017 | 7.780 | 7.955 | 7.535 | 7.590 | 26,966 | -0.16(-2.06%) |
Feb 28, 2017 | 7.770 | 8.105 | 7.630 | 7.750 | 56,042 | -0.18(-2.27%) |
Feb 27, 2017 | 7.995 | 7.995 | 7.755 | 7.930 | 52,936 | -0.00(-0.03%) |
Feb 24, 2017 | 7.810 | 8.228 | 7.765 | 7.933 | 53,858 | +0.08(+1.05%) |
Feb 23, 2017 | 7.810 | 7.965 | 7.700 | 7.850 | 25,374 | +0.01(+0.19%) |
Feb 22, 2017 | 7.700 | 7.920 | 7.540 | 7.835 | 145,824 | +0.29(+3.77%) |
Feb 21, 2017 | 7.380 | 7.752 | 7.375 | 7.550 | 90,186 | +0.21(+2.86%) |
Feb 17, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Feb 16, 2017 | 7.340 | 7.385 | 7.125 | 7.250 | 77,998 | -0.01(-0.14%) |
Feb 15, 2017 | 7.440 | 7.475 | 7.185 | 7.260 | 44,954 | -0.15(-2.06%) |
Feb 14, 2017 | 7.115 | 7.470 | 7.050 | 7.413 | 134,960 | +0.24(+3.38%) |
Feb 13, 2017 | 7.045 | 7.360 | 7.015 | 7.170 | 71,616 | +0.21(+3.09%) |
Feb 10, 2017 | 6.925 | 7.100 | 6.900 | 6.955 | 68,906 | +0.04(+0.65%) |
Feb 09, 2017 | 7.210 | 7.410 | 6.900 | 6.910 | 313,064 | +0.90(+14.98%) |
Feb 08, 2017 | 5.905 | 6.152 | 5.875 | 6.010 | 55,188 | -0.04(-0.66%) |
Feb 07, 2017 | 6.050 | 6.140 | 6.030 | 6.050 | 56,668 | -0.06(-0.90%) |
Feb 06, 2017 | 6.245 | 6.504 | 6.015 | 6.105 | 47,470 | -0.07(-1.21%) |
Feb 03, 2017 | 6.335 | 6.426 | 6.180 | 6.180 | 34,262 | -0.16(-2.45%) |
Feb 02, 2017 | 6.380 | 6.565 | 6.335 | 6.335 | 18,922 | +0.03(+0.48%) |