Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.824 | 7.858 | 7.575 | 7.617 | 922,043 | -0.12(-1.61%) |
Apr 27, 2017 | 7.924 | 7.924 | 7.351 | 7.741 | 1,765,325 | -0.27(-3.32%) |
Apr 26, 2017 | 8.032 | 8.190 | 7.961 | 8.007 | 1,110,417 | -0.09(-1.13%) |
Apr 25, 2017 | 8.273 | 8.273 | 8.024 | 8.098 | 974,806 | -0.08(-1.02%) |
Apr 24, 2017 | 8.298 | 8.373 | 8.107 | 8.181 | 1,559,611 | -0.02(-0.20%) |
Apr 21, 2017 | 8.223 | 8.339 | 8.007 | 8.198 | 1,372,253 | -0.12(-1.40%) |
Apr 20, 2017 | 7.135 | 8.364 | 7.044 | 8.314 | 2,691,947 | +1.41(+20.46%) |
Apr 19, 2017 | 7.093 | 7.127 | 6.886 | 6.902 | 1,035,615 | -0.17(-2.35%) |
Apr 18, 2017 | 6.994 | 7.172 | 6.960 | 7.068 | 790,821 | +0.01(+0.12%) |
Apr 17, 2017 | 7.093 | 7.143 | 6.927 | 7.060 | 526,867 | +0.00(+0.00%) |
Apr 13, 2017 | 7.426 | 7.691 | 7.035 | 7.060 | 1,049,302 | -0.34(-4.60%) |
Apr 12, 2017 | 7.833 | 7.833 | 7.359 | 7.401 | 752,981 | -0.52(-6.60%) |
Apr 11, 2017 | 7.824 | 7.949 | 7.642 | 7.924 | 718,288 | +0.13(+1.71%) |
Apr 10, 2017 | 7.633 | 7.833 | 7.517 | 7.791 | 553,405 | +0.17(+2.29%) |
Apr 07, 2017 | 7.500 | 7.708 | 7.401 | 7.617 | 742,288 | +0.15(+2.00%) |
Apr 06, 2017 | 7.567 | 7.592 | 7.284 | 7.467 | 874,743 | -0.07(-0.99%) |
Apr 05, 2017 | 7.874 | 8.024 | 7.509 | 7.542 | 661,999 | -0.22(-2.78%) |
Apr 04, 2017 | 7.642 | 7.882 | 7.583 | 7.758 | 577,620 | +0.14(+1.85%) |
Apr 03, 2017 | 7.459 | 7.675 | 7.459 | 7.617 | 816,122 | +0.17(+2.34%) |
Mar 31, 2017 | 7.467 | 7.475 | 7.318 | 7.442 | 1,932,838 | -0.04(-0.55%) |
Mar 30, 2017 | 7.716 | 7.733 | 7.401 | 7.484 | 1,126,067 | -0.21(-2.70%) |
Mar 29, 2017 | 7.517 | 7.758 | 7.511 | 7.691 | 696,105 | +0.09(+1.20%) |
Mar 28, 2017 | 7.384 | 7.650 | 7.251 | 7.600 | 1,134,365 | +0.21(+2.81%) |
Mar 27, 2017 | 6.869 | 7.409 | 6.869 | 7.392 | 1,080,902 | +0.27(+3.73%) |
Mar 24, 2017 | 7.542 | 7.550 | 6.829 | 7.127 | 2,767,154 | -0.40(-5.30%) |
Mar 23, 2017 | 6.985 | 7.550 | 6.985 | 7.525 | 1,802,845 | +0.32(+4.50%) |
Mar 22, 2017 | 6.761 | 7.218 | 6.678 | 7.201 | 1,263,413 | +0.36(+5.22%) |
Mar 21, 2017 | 7.442 | 7.442 | 6.836 | 6.844 | 1,523,610 | -0.57(-7.73%) |
Mar 20, 2017 | 7.426 | 7.475 | 7.334 | 7.417 | 819,838 | -0.02(-0.33%) |
Mar 17, 2017 | 8.381 | 8.638 | 7.434 | 7.442 | 6,009,016 | -0.94(-11.20%) |
Mar 16, 2017 | 7.816 | 8.447 | 7.708 | 8.381 | 2,715,534 | +0.68(+8.85%) |
Mar 15, 2017 | 7.475 | 7.758 | 7.359 | 7.700 | 1,101,887 | +0.31(+4.16%) |
Mar 14, 2017 | 7.110 | 7.417 | 6.919 | 7.392 | 1,440,898 | +0.15(+2.06%) |
Mar 13, 2017 | 6.969 | 7.260 | 6.886 | 7.243 | 1,154,595 | +0.35(+5.06%) |
Mar 10, 2017 | 7.027 | 7.110 | 6.782 | 6.894 | 652,335 | -0.02(-0.36%) |
Mar 09, 2017 | 7.152 | 7.260 | 6.894 | 6.919 | 1,085,519 | -0.27(-3.81%) |
Mar 08, 2017 | 7.500 | 7.534 | 7.185 | 7.193 | 753,933 | -0.34(-4.52%) |
Mar 07, 2017 | 8.007 | 8.073 | 7.534 | 7.534 | 801,587 | -0.54(-6.69%) |
Mar 06, 2017 | 7.999 | 8.219 | 7.999 | 8.073 | 812,692 | -0.13(-1.62%) |
Mar 03, 2017 | 8.215 | 8.273 | 8.040 | 8.206 | 846,646 | +0.00(+0.00%) |
Mar 02, 2017 | 8.240 | 8.389 | 8.073 | 8.206 | 932,661 | -0.17(-2.08%) |
Mar 01, 2017 | 8.256 | 8.447 | 8.190 | 8.381 | 1,339,047 | +0.28(+3.49%) |
Feb 28, 2017 | 8.148 | 8.256 | 8.007 | 8.098 | 1,419,923 | -0.08(-1.02%) |
Feb 27, 2017 | 7.916 | 8.281 | 7.849 | 8.181 | 915,015 | +0.25(+3.14%) |
Feb 24, 2017 | 7.974 | 8.065 | 7.733 | 7.932 | 1,397,961 | -0.20(-2.45%) |
Feb 23, 2017 | 8.256 | 8.314 | 8.049 | 8.132 | 1,669,709 | -0.09(-1.11%) |
Feb 22, 2017 | 8.231 | 8.314 | 8.140 | 8.223 | 703,651 | -0.11(-1.30%) |
Feb 21, 2017 | 8.348 | 8.385 | 8.223 | 8.331 | 1,020,972 | +0.03(+0.40%) |
Feb 17, 2017 | 8.298 | 8.298 | 8.298 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.190 | 8.314 | 8.142 | 8.306 | 977,923 | +0.12(+1.52%) |
Feb 15, 2017 | 8.306 | 8.323 | 8.098 | 8.181 | 1,020,433 | -0.13(-1.60%) |
Feb 14, 2017 | 8.198 | 8.397 | 8.165 | 8.314 | 1,609,724 | +0.07(+0.91%) |
Feb 13, 2017 | 8.256 | 8.464 | 8.165 | 8.240 | 1,598,454 | +0.06(+0.71%) |
Feb 10, 2017 | 7.858 | 8.190 | 7.824 | 8.181 | 1,379,484 | +0.39(+5.01%) |
Feb 09, 2017 | 7.608 | 7.791 | 7.538 | 7.791 | 780,274 | +0.15(+1.96%) |
Feb 08, 2017 | 7.534 | 7.654 | 7.401 | 7.642 | 1,193,126 | +0.06(+0.77%) |
Feb 07, 2017 | 7.500 | 7.666 | 7.446 | 7.583 | 704,488 | +0.08(+1.11%) |
Feb 06, 2017 | 7.542 | 7.617 | 7.451 | 7.500 | 621,146 | -0.05(-0.66%) |
Feb 03, 2017 | 7.384 | 7.588 | 7.367 | 7.550 | 667,418 | +0.06(+0.78%) |
Feb 02, 2017 | 7.392 | 7.559 | 7.376 | 7.492 | 1,046,564 | +0.09(+1.23%) |