Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.327 | 8.440 | 8.158 | 8.243 | 7,884 | -0.14(-1.68%) |
Apr 27, 2017 | 8.412 | 8.552 | 8.102 | 8.383 | 12,876 | -0.08(-1.00%) |
Apr 26, 2017 | 8.721 | 8.749 | 8.566 | 8.468 | 35,301 | -0.38(-4.34%) |
Apr 25, 2017 | 8.379 | 9.297 | 8.351 | 8.852 | 43,355 | +0.50(+6.00%) |
Apr 24, 2017 | 8.657 | 8.852 | 8.351 | 8.351 | 24,145 | -0.39(-4.46%) |
Apr 21, 2017 | 8.406 | 9.130 | 8.406 | 8.740 | 54,052 | +0.22(+2.61%) |
Apr 20, 2017 | 8.379 | 8.880 | 8.379 | 8.518 | 35,249 | +0.17(+2.00%) |
Apr 19, 2017 | 8.045 | 8.379 | 7.989 | 8.351 | 41,505 | +0.45(+5.63%) |
Apr 18, 2017 | 7.488 | 8.070 | 7.488 | 7.905 | 44,667 | +0.19(+2.53%) |
Apr 17, 2017 | 7.460 | 7.738 | 7.377 | 7.711 | 20,335 | +0.08(+1.09%) |
Apr 13, 2017 | 7.711 | 7.711 | 7.362 | 7.627 | 12,862 | -0.03(-0.36%) |
Apr 12, 2017 | 7.627 | 7.683 | 7.599 | 7.655 | 10,157 | +0.06(+0.73%) |
Apr 11, 2017 | 7.794 | 7.794 | 7.349 | 7.599 | 52,437 | -0.11(-1.48%) |
Apr 10, 2017 | 7.794 | 7.905 | 7.682 | 7.713 | 19,848 | -0.03(-0.32%) |
Apr 07, 2017 | 7.349 | 7.738 | 7.349 | 7.738 | 14,298 | +0.11(+1.46%) |
Apr 06, 2017 | 7.571 | 7.627 | 7.415 | 7.627 | 10,260 | +0.14(+1.86%) |
Apr 05, 2017 | 7.516 | 7.746 | 7.478 | 7.488 | 14,610 | -0.08(-1.10%) |
Apr 04, 2017 | 7.519 | 7.766 | 6.962 | 7.571 | 51,945 | +0.19(+2.64%) |
Apr 03, 2017 | 7.374 | 7.513 | 7.237 | 7.377 | 14,646 | +0.00(+0.00%) |
Mar 31, 2017 | 7.210 | 7.432 | 6.959 | 7.377 | 15,632 | +0.06(+0.76%) |
Mar 30, 2017 | 7.460 | 7.756 | 7.321 | 7.321 | 34,394 | -0.11(-1.50%) |
Mar 29, 2017 | 7.126 | 7.460 | 6.959 | 7.432 | 42,141 | +0.37(+5.19%) |
Mar 28, 2017 | 7.068 | 7.124 | 7.014 | 7.066 | 16,008 | -0.00(-0.01%) |
Mar 27, 2017 | 6.931 | 7.107 | 6.766 | 7.066 | 30,140 | +0.33(+4.87%) |
Mar 24, 2017 | 6.876 | 6.946 | 6.714 | 6.739 | 10,247 | -0.14(-2.00%) |
Mar 23, 2017 | 6.959 | 6.959 | 6.684 | 6.876 | 26,383 | -0.19(-2.72%) |
Mar 22, 2017 | 7.234 | 7.234 | 6.711 | 7.069 | 29,171 | -0.11(-1.53%) |
Mar 21, 2017 | 7.056 | 7.248 | 6.824 | 7.179 | 37,298 | +0.25(+3.57%) |
Mar 20, 2017 | 6.408 | 7.033 | 6.408 | 6.931 | 41,030 | +0.52(+8.15%) |
Mar 17, 2017 | 6.408 | 6.436 | 6.381 | 6.408 | 7,629 | +0.00(+0.00%) |
Mar 16, 2017 | 6.298 | 6.408 | 6.271 | 6.408 | 3,935 | +0.19(+3.10%) |
Mar 15, 2017 | 6.267 | 6.326 | 6.216 | 6.216 | 1,934 | -0.08(-1.31%) |
Mar 14, 2017 | 6.195 | 6.326 | 6.161 | 6.298 | 23,592 | +0.13(+2.19%) |
Mar 13, 2017 | 6.078 | 6.216 | 6.078 | 6.164 | 5,071 | +0.00(+0.04%) |
Mar 10, 2017 | 6.078 | 6.161 | 6.078 | 6.161 | 15,786 | +0.08(+1.36%) |
Mar 09, 2017 | 6.078 | 6.149 | 6.078 | 6.078 | 11,029 | +0.00(+0.00%) |
Mar 08, 2017 | 6.161 | 6.161 | 6.078 | 6.078 | 8,675 | -0.09(-1.44%) |
Mar 07, 2017 | 6.188 | 6.224 | 6.078 | 6.167 | 11,812 | -0.02(-0.30%) |
Mar 06, 2017 | 6.085 | 6.186 | 6.023 | 6.186 | 18,798 | +0.16(+2.69%) |
Mar 03, 2017 | 6.056 | 6.078 | 6.023 | 6.023 | 4,224 | +0.05(+0.92%) |
Mar 02, 2017 | 6.078 | 6.188 | 5.968 | 5.968 | 23,321 | -0.07(-1.12%) |
Mar 01, 2017 | 6.161 | 6.161 | 6.023 | 6.036 | 2,166 | +0.10(+1.60%) |
Feb 28, 2017 | 6.133 | 6.188 | 5.941 | 5.941 | 9,776 | -0.17(-2.70%) |
Feb 27, 2017 | 6.243 | 6.314 | 6.051 | 6.106 | 19,702 | -0.08(-1.33%) |
Feb 24, 2017 | 6.078 | 6.271 | 6.078 | 6.188 | 14,855 | +0.06(+1.02%) |
Feb 23, 2017 | 6.099 | 6.208 | 5.990 | 6.126 | 13,853 | +0.08(+1.35%) |
Feb 22, 2017 | 6.507 | 6.595 | 6.044 | 6.044 | 42,854 | -0.57(-8.64%) |
Feb 21, 2017 | 7.215 | 7.297 | 6.562 | 6.616 | 44,101 | -0.63(-8.65%) |
Feb 17, 2017 | 7.242 | 7.242 | 7.242 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.297 | 7.297 | 7.191 | 7.226 | 12,746 | -0.02(-0.23%) |
Feb 15, 2017 | 7.092 | 7.270 | 7.092 | 7.242 | 9,966 | +0.00(+0.04%) |
Feb 14, 2017 | 7.242 | 7.242 | 7.188 | 7.240 | 3,533 | +0.08(+1.10%) |
Feb 13, 2017 | 7.287 | 7.287 | 7.093 | 7.161 | 8,844 | +0.11(+1.54%) |
Feb 10, 2017 | 7.297 | 7.297 | 7.052 | 7.052 | 5,648 | -0.11(-1.52%) |
Feb 09, 2017 | 7.215 | 7.351 | 7.161 | 7.161 | 14,557 | -0.08(-1.13%) |
Feb 08, 2017 | 7.188 | 7.267 | 7.188 | 7.242 | 3,746 | +0.05(+0.76%) |
Feb 07, 2017 | 7.134 | 7.242 | 7.018 | 7.188 | 12,028 | -0.05(-0.75%) |
Feb 06, 2017 | 7.324 | 7.338 | 7.134 | 7.242 | 11,571 | -0.11(-1.48%) |
Feb 03, 2017 | 6.943 | 7.485 | 6.888 | 7.351 | 21,223 | +0.41(+5.88%) |
Feb 02, 2017 | 6.861 | 6.943 | 6.671 | 6.943 | 14,527 | +0.05(+0.79%) |