Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.140 | 8.250 | 7.480 | 7.510 | 35,901,500 | -0.16(-2.09%) |
Apr 27, 2017 | 7.660 | 7.700 | 7.310 | 7.670 | 27,541,008 | -0.16(-2.04%) |
Apr 26, 2017 | 7.720 | 8.120 | 7.630 | 7.830 | 23,393,338 | +0.11(+1.42%) |
Apr 25, 2017 | 7.510 | 7.730 | 7.400 | 7.720 | 14,243,949 | +0.19(+2.52%) |
Apr 24, 2017 | 7.490 | 7.660 | 7.440 | 7.530 | 15,509,775 | +0.09(+1.21%) |
Apr 21, 2017 | 7.490 | 7.495 | 7.350 | 7.440 | 11,344,029 | -0.02(-0.27%) |
Apr 20, 2017 | 7.370 | 7.570 | 7.310 | 7.460 | 12,536,065 | +0.15(+2.05%) |
Apr 19, 2017 | 7.480 | 7.630 | 7.290 | 7.310 | 25,048,910 | -0.02(-0.27%) |
Apr 18, 2017 | 7.410 | 7.550 | 7.310 | 7.330 | 13,644,980 | -0.16(-2.14%) |
Apr 17, 2017 | 7.460 | 7.560 | 7.360 | 7.490 | 13,103,522 | +0.01(+0.13%) |
Apr 13, 2017 | 7.890 | 7.890 | 7.420 | 7.480 | 21,833,556 | -0.39(-4.96%) |
Apr 12, 2017 | 8.060 | 8.270 | 7.800 | 7.870 | 15,310,409 | -0.23(-2.84%) |
Apr 11, 2017 | 8.330 | 8.350 | 7.950 | 8.100 | 16,336,137 | -0.26(-3.11%) |
Apr 10, 2017 | 8.430 | 8.535 | 8.350 | 8.360 | 10,017,413 | -0.04(-0.48%) |
Apr 07, 2017 | 8.490 | 8.530 | 8.300 | 8.400 | 11,607,434 | -0.10(-1.18%) |
Apr 06, 2017 | 8.420 | 8.620 | 8.360 | 8.500 | 13,701,449 | +0.16(+1.92%) |
Apr 05, 2017 | 8.780 | 8.940 | 8.290 | 8.340 | 28,560,300 | -0.25(-2.91%) |
Apr 04, 2017 | 7.940 | 8.705 | 7.930 | 8.590 | 40,799,372 | +0.70(+8.87%) |
Apr 03, 2017 | 8.160 | 8.180 | 7.650 | 7.890 | 134,423,824 | -0.28(-3.43%) |
Mar 31, 2017 | 8.040 | 8.325 | 8.040 | 8.170 | 18,521,166 | +0.08(+0.99%) |
Mar 30, 2017 | 8.180 | 8.390 | 8.040 | 8.090 | 17,764,860 | -0.06(-0.74%) |
Mar 29, 2017 | 7.970 | 8.240 | 7.860 | 8.150 | 18,967,534 | +0.26(+3.30%) |
Mar 28, 2017 | 7.660 | 7.935 | 7.550 | 7.890 | 12,038,417 | +0.19(+2.47%) |
Mar 27, 2017 | 7.440 | 7.710 | 7.360 | 7.700 | 10,938,009 | +0.14(+1.85%) |
Mar 24, 2017 | 7.540 | 7.670 | 7.440 | 7.560 | 9,998,173 | +0.02(+0.27%) |
Mar 23, 2017 | 7.460 | 7.620 | 7.410 | 7.540 | 13,261,477 | +0.18(+2.45%) |
Mar 22, 2017 | 7.400 | 7.490 | 7.320 | 7.360 | 8,822,823 | -0.09(-1.21%) |
Mar 21, 2017 | 7.680 | 7.730 | 7.440 | 7.450 | 11,261,037 | -0.21(-2.74%) |
Mar 20, 2017 | 7.590 | 7.690 | 7.350 | 7.660 | 9,829,307 | +0.03(+0.39%) |
Mar 17, 2017 | 7.790 | 7.840 | 7.550 | 7.630 | 15,611,936 | -0.12(-1.55%) |
Mar 16, 2017 | 7.810 | 7.830 | 7.605 | 7.750 | 9,818,305 | -0.06(-0.77%) |
Mar 15, 2017 | 7.660 | 7.880 | 7.550 | 7.810 | 13,588,928 | +0.43(+5.83%) |
Mar 14, 2017 | 7.450 | 7.530 | 7.220 | 7.380 | 12,533,877 | -0.22(-2.89%) |
Mar 13, 2017 | 7.490 | 7.700 | 7.450 | 7.600 | 8,961,042 | +0.16(+2.15%) |
Mar 10, 2017 | 7.510 | 7.710 | 7.325 | 7.440 | 16,336,551 | -0.02(-0.27%) |
Mar 09, 2017 | 7.430 | 7.530 | 7.270 | 7.460 | 17,536,352 | +0.00(+0.00%) |
Mar 08, 2017 | 7.660 | 7.810 | 7.450 | 7.460 | 13,372,777 | -0.15(-1.97%) |
Mar 07, 2017 | 7.920 | 7.980 | 7.570 | 7.610 | 16,558,056 | -0.33(-4.16%) |
Mar 06, 2017 | 7.840 | 8.050 | 7.715 | 7.940 | 13,701,009 | +0.23(+2.98%) |
Mar 03, 2017 | 7.750 | 7.770 | 7.590 | 7.710 | 11,253,959 | +0.12(+1.58%) |
Mar 02, 2017 | 7.670 | 7.760 | 7.550 | 7.590 | 14,911,790 | -0.13(-1.68%) |
Mar 01, 2017 | 7.560 | 7.930 | 7.530 | 7.720 | 18,841,632 | +0.21(+2.80%) |
Feb 28, 2017 | 7.540 | 7.720 | 7.450 | 7.510 | 21,867,640 | -0.10(-1.31%) |
Feb 27, 2017 | 7.220 | 7.720 | 7.200 | 7.610 | 27,670,568 | +0.26(+3.54%) |
Feb 24, 2017 | 8.170 | 8.260 | 7.320 | 7.350 | 40,397,436 | -1.00(-11.98%) |
Feb 23, 2017 | 8.720 | 8.740 | 8.230 | 8.350 | 14,602,094 | -0.22(-2.57%) |
Feb 22, 2017 | 8.500 | 8.830 | 8.500 | 8.570 | 11,429,326 | -0.02(-0.23%) |
Feb 21, 2017 | 8.450 | 8.690 | 8.350 | 8.590 | 12,864,812 | -0.09(-1.04%) |
Feb 17, 2017 | 8.680 | 8.680 | 8.680 | 0 | +0.07(+0.81%) | |
Feb 16, 2017 | 9.030 | 9.030 | 8.600 | 8.610 | 11,805,475 | -0.42(-4.65%) |
Feb 15, 2017 | 8.980 | 9.140 | 8.860 | 9.030 | 11,122,502 | +0.13(+1.46%) |
Feb 14, 2017 | 8.860 | 8.910 | 8.710 | 8.900 | 12,642,659 | +0.07(+0.79%) |
Feb 13, 2017 | 8.960 | 9.000 | 8.720 | 8.830 | 12,084,744 | -0.18(-2.00%) |
Feb 10, 2017 | 9.100 | 9.150 | 8.940 | 9.010 | 9,354,045 | -0.09(-0.99%) |
Feb 09, 2017 | 8.880 | 9.145 | 8.900 | 9.100 | 11,062,916 | +0.22(+2.48%) |
Feb 08, 2017 | 9.110 | 9.110 | 8.830 | 8.880 | 15,302,679 | -0.31(-3.37%) |
Feb 07, 2017 | 9.380 | 9.390 | 8.910 | 9.190 | 14,992,899 | -0.14(-1.50%) |
Feb 06, 2017 | 9.480 | 9.750 | 9.300 | 9.330 | 16,644,357 | -0.10(-1.06%) |
Feb 03, 2017 | 9.300 | 9.510 | 9.120 | 9.430 | 21,308,908 | +0.11(+1.18%) |
Feb 02, 2017 | 8.840 | 9.450 | 8.795 | 9.320 | 16,314,507 | +0.44(+4.95%) |