Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.020 | 8.090 | 7.950 | 8.090 | 5,085 | -0.19(-2.29%) |
Apr 27, 2017 | 8.020 | 8.280 | 8.020 | 8.280 | 3,665 | +0.28(+3.50%) |
Apr 26, 2017 | 8.050 | 8.235 | 8.000 | 8.000 | 11,219 | -0.05(-0.62%) |
Apr 25, 2017 | 7.700 | 8.270 | 7.700 | 8.050 | 12,899 | +0.27(+3.47%) |
Apr 24, 2017 | 7.440 | 8.332 | 7.423 | 7.780 | 55,500 | +0.09(+1.17%) |
Apr 21, 2017 | 7.060 | 7.889 | 7.020 | 7.690 | 35,261 | +0.34(+4.63%) |
Apr 20, 2017 | 7.280 | 7.440 | 7.202 | 7.350 | 15,016 | +0.06(+0.82%) |
Apr 19, 2017 | 7.250 | 7.470 | 7.181 | 7.290 | 14,910 | +0.19(+2.68%) |
Apr 18, 2017 | 7.150 | 7.190 | 7.090 | 7.100 | 9,897 | -0.09(-1.25%) |
Apr 17, 2017 | 7.290 | 7.350 | 7.140 | 7.190 | 10,172 | -0.06(-0.83%) |
Apr 13, 2017 | 7.330 | 7.540 | 7.150 | 7.250 | 38,696 | -0.10(-1.36%) |
Apr 12, 2017 | 7.910 | 8.120 | 7.230 | 7.350 | 39,909 | -0.60(-7.55%) |
Apr 11, 2017 | 8.310 | 8.515 | 7.950 | 7.950 | 35,903 | -0.33(-3.99%) |
Apr 10, 2017 | 8.670 | 8.725 | 8.280 | 8.280 | 25,780 | -0.22(-2.59%) |
Apr 07, 2017 | 8.410 | 8.850 | 8.360 | 8.500 | 75,275 | +0.07(+0.83%) |
Apr 06, 2017 | 8.330 | 8.700 | 8.232 | 8.430 | 36,283 | +0.02(+0.24%) |
Apr 05, 2017 | 8.380 | 8.750 | 8.250 | 8.410 | 53,935 | +0.11(+1.33%) |
Apr 04, 2017 | 8.410 | 8.560 | 8.150 | 8.300 | 33,196 | -0.09(-1.07%) |
Apr 03, 2017 | 8.530 | 8.530 | 8.130 | 8.390 | 19,101 | -0.21(-2.44%) |
Mar 31, 2017 | 8.350 | 8.771 | 8.350 | 8.600 | 6,501 | +0.17(+2.02%) |
Mar 30, 2017 | 8.251 | 8.450 | 8.251 | 8.430 | 2,658 | +0.13(+1.57%) |
Mar 29, 2017 | 8.400 | 8.490 | 8.300 | 8.300 | 4,163 | -0.05(-0.60%) |
Mar 28, 2017 | 7.800 | 8.840 | 7.725 | 8.350 | 47,389 | +0.63(+8.14%) |
Mar 27, 2017 | 7.760 | 7.940 | 7.370 | 7.722 | 8,163 | -0.13(-1.64%) |
Mar 24, 2017 | 7.830 | 7.990 | 7.700 | 7.850 | 9,968 | -0.03(-0.38%) |
Mar 23, 2017 | 7.510 | 8.050 | 7.510 | 7.880 | 42,850 | +0.22(+2.87%) |
Mar 22, 2017 | 7.850 | 8.080 | 7.510 | 7.660 | 119,200 | -0.16(-2.05%) |
Mar 21, 2017 | 7.800 | 8.080 | 7.780 | 7.820 | 4,134 | -0.04(-0.57%) |
Mar 20, 2017 | 7.690 | 7.920 | 7.690 | 7.865 | 7,430 | +0.12(+1.48%) |
Mar 17, 2017 | 7.470 | 8.160 | 7.440 | 7.750 | 71,003 | +0.19(+2.51%) |
Mar 16, 2017 | 7.470 | 7.950 | 7.270 | 7.560 | 45,673 | +0.04(+0.53%) |
Mar 15, 2017 | 7.380 | 7.600 | 7.120 | 7.520 | 68,944 | +0.13(+1.76%) |
Mar 14, 2017 | 7.220 | 7.530 | 7.100 | 7.390 | 35,730 | +0.10(+1.37%) |
Mar 13, 2017 | 7.160 | 7.500 | 7.045 | 7.290 | 56,359 | +0.23(+3.26%) |
Mar 10, 2017 | 7.180 | 7.337 | 7.060 | 7.060 | 13,423 | -0.05(-0.70%) |
Mar 09, 2017 | 7.300 | 7.480 | 7.000 | 7.110 | 62,168 | -0.29(-3.92%) |
Mar 08, 2017 | 7.160 | 7.543 | 6.980 | 7.400 | 18,635 | +0.20(+2.78%) |
Mar 07, 2017 | 7.240 | 7.320 | 6.770 | 7.200 | 62,904 | +1.38(+23.71%) |
Mar 06, 2017 | 5.700 | 5.884 | 5.671 | 5.820 | 24,256 | +0.02(+0.34%) |
Mar 03, 2017 | 5.800 | 5.800 | 5.650 | 5.800 | 12,081 | -0.02(-0.34%) |
Mar 02, 2017 | 5.590 | 5.840 | 5.590 | 5.820 | 6,277 | +0.24(+4.28%) |
Mar 01, 2017 | 5.520 | 5.950 | 5.520 | 5.581 | 23,582 | -0.15(-2.68%) |
Feb 28, 2017 | 6.000 | 6.000 | 5.487 | 5.734 | 24,675 | -0.40(-6.45%) |
Feb 27, 2017 | 5.560 | 6.190 | 5.508 | 6.130 | 72,849 | +0.58(+10.45%) |
Feb 24, 2017 | 5.440 | 5.650 | 5.440 | 5.550 | 20,810 | +0.13(+2.40%) |
Feb 22, 2017 | 5.420 | 108 | +0.00(+0.00%) | |||
Feb 21, 2017 | 5.550 | 5.720 | 5.420 | 5.420 | 16,140 | -0.13(-2.34%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.22(-3.81%) | |
Feb 16, 2017 | 5.860 | 5.860 | 5.720 | 5.770 | 2,493 | -0.23(-3.83%) |
Feb 15, 2017 | 6.020 | 6.230 | 5.750 | 6.000 | 31,203 | -0.30(-4.76%) |
Feb 14, 2017 | 6.690 | 6.690 | 6.250 | 6.300 | 6,032 | -0.45(-6.67%) |
Feb 13, 2017 | 6.510 | 6.890 | 6.510 | 6.750 | 1,358 | +0.20(+3.05%) |
Feb 10, 2017 | 7.100 | 7.100 | 5.610 | 6.550 | 13,534 | -0.78(-10.64%) |
Feb 09, 2017 | 7.700 | 7.700 | 7.300 | 7.330 | 5,356 | -0.28(-3.72%) |
Feb 08, 2017 | 8.000 | 8.000 | 7.610 | 7.613 | 2,263 | -0.63(-7.60%) |
Feb 07, 2017 | 8.490 | 8.500 | 8.239 | 8.239 | 1,456 | +0.29(+3.64%) |
Feb 06, 2017 | 7.830 | 8.180 | 7.740 | 7.950 | 1,850 | +0.24(+3.11%) |
Feb 03, 2017 | 7.664 | 7.710 | 7.664 | 7.710 | 918 | +0.00(+0.00%) |
Feb 02, 2017 | 7.710 | 7.710 | 7.710 | 7.710 | 182 | +0.20(+2.66%) |