Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.744 | 7.777 | 7.497 | 7.538 | 931,614 | -0.12(-1.61%) |
Apr 27, 2017 | 7.843 | 7.843 | 7.275 | 7.662 | 1,783,649 | -0.26(-3.32%) |
Apr 26, 2017 | 7.949 | 8.106 | 7.880 | 7.925 | 1,121,943 | -0.09(-1.13%) |
Apr 25, 2017 | 8.188 | 8.188 | 7.941 | 8.015 | 984,924 | -0.08(-1.02%) |
Apr 24, 2017 | 8.213 | 8.287 | 8.023 | 8.097 | 1,575,800 | -0.02(-0.20%) |
Apr 21, 2017 | 8.139 | 8.254 | 7.925 | 8.114 | 1,386,497 | -0.12(-1.40%) |
Apr 20, 2017 | 7.062 | 8.278 | 6.971 | 8.229 | 2,719,890 | +1.40(+20.46%) |
Apr 19, 2017 | 7.021 | 7.053 | 6.815 | 6.831 | 1,046,364 | -0.16(-2.35%) |
Apr 18, 2017 | 6.922 | 7.099 | 6.889 | 6.996 | 799,030 | +0.01(+0.12%) |
Apr 17, 2017 | 7.021 | 7.070 | 6.856 | 6.988 | 532,336 | +0.00(+0.00%) |
Apr 13, 2017 | 7.349 | 7.612 | 6.963 | 6.988 | 1,060,194 | -0.34(-4.60%) |
Apr 12, 2017 | 7.752 | 7.752 | 7.284 | 7.325 | 760,797 | -0.52(-6.60%) |
Apr 11, 2017 | 7.744 | 7.867 | 7.563 | 7.843 | 725,744 | +0.13(+1.71%) |
Apr 10, 2017 | 7.555 | 7.752 | 7.440 | 7.711 | 559,149 | +0.17(+2.29%) |
Apr 07, 2017 | 7.423 | 7.629 | 7.325 | 7.538 | 749,993 | +0.15(+2.00%) |
Apr 06, 2017 | 7.489 | 7.514 | 7.210 | 7.390 | 883,823 | -0.07(-0.99%) |
Apr 05, 2017 | 7.793 | 7.941 | 7.432 | 7.464 | 668,871 | -0.21(-2.78%) |
Apr 04, 2017 | 7.563 | 7.801 | 7.506 | 7.678 | 583,616 | +0.14(+1.85%) |
Apr 03, 2017 | 7.382 | 7.596 | 7.382 | 7.538 | 824,593 | +0.17(+2.34%) |
Mar 31, 2017 | 7.390 | 7.399 | 7.242 | 7.366 | 1,952,901 | -0.04(-0.56%) |
Mar 30, 2017 | 7.637 | 7.654 | 7.325 | 7.407 | 1,137,755 | -0.21(-2.70%) |
Mar 29, 2017 | 7.440 | 7.678 | 7.434 | 7.612 | 703,330 | +0.09(+1.20%) |
Mar 28, 2017 | 7.308 | 7.571 | 7.177 | 7.522 | 1,146,140 | +0.21(+2.81%) |
Mar 27, 2017 | 6.799 | 7.333 | 6.799 | 7.316 | 1,092,122 | +0.26(+3.73%) |
Mar 24, 2017 | 7.464 | 7.473 | 6.759 | 7.053 | 2,795,877 | -0.39(-5.30%) |
Mar 23, 2017 | 6.914 | 7.473 | 6.914 | 7.448 | 1,821,558 | +0.32(+4.50%) |
Mar 22, 2017 | 6.692 | 7.144 | 6.609 | 7.127 | 1,276,527 | +0.35(+5.22%) |
Mar 21, 2017 | 7.366 | 7.366 | 6.766 | 6.774 | 1,539,425 | -0.57(-7.73%) |
Mar 20, 2017 | 7.349 | 7.399 | 7.259 | 7.341 | 828,348 | -0.02(-0.33%) |
Mar 17, 2017 | 8.295 | 8.550 | 7.358 | 7.366 | 6,071,389 | -0.93(-11.20%) |
Mar 16, 2017 | 7.736 | 8.360 | 7.629 | 8.295 | 2,743,721 | +0.67(+8.85%) |
Mar 15, 2017 | 7.399 | 7.678 | 7.284 | 7.621 | 1,113,324 | +0.30(+4.16%) |
Mar 14, 2017 | 7.037 | 7.341 | 6.848 | 7.316 | 1,455,855 | +0.15(+2.06%) |
Mar 13, 2017 | 6.897 | 7.185 | 6.815 | 7.168 | 1,166,580 | +0.35(+5.06%) |
Mar 10, 2017 | 6.955 | 7.037 | 6.712 | 6.823 | 659,107 | -0.02(-0.36%) |
Mar 09, 2017 | 7.078 | 7.185 | 6.823 | 6.848 | 1,096,787 | -0.27(-3.81%) |
Mar 08, 2017 | 7.423 | 7.456 | 7.111 | 7.119 | 761,759 | -0.34(-4.52%) |
Mar 07, 2017 | 7.925 | 7.991 | 7.456 | 7.456 | 809,907 | -0.53(-6.69%) |
Mar 06, 2017 | 7.917 | 8.134 | 7.917 | 7.991 | 821,127 | -0.13(-1.62%) |
Mar 03, 2017 | 8.130 | 8.188 | 7.958 | 8.122 | 855,435 | +0.00(+0.00%) |
Mar 02, 2017 | 8.155 | 8.303 | 7.991 | 8.122 | 942,342 | -0.17(-2.08%) |
Mar 01, 2017 | 8.171 | 8.360 | 8.106 | 8.295 | 1,352,946 | +0.28(+3.49%) |
Feb 28, 2017 | 8.065 | 8.171 | 7.925 | 8.015 | 1,434,662 | -0.08(-1.02%) |
Feb 27, 2017 | 7.834 | 8.196 | 7.769 | 8.097 | 924,512 | +0.25(+3.14%) |
Feb 24, 2017 | 7.892 | 7.982 | 7.654 | 7.851 | 1,412,472 | -0.20(-2.45%) |
Feb 23, 2017 | 8.171 | 8.229 | 7.966 | 8.048 | 1,687,041 | -0.09(-1.11%) |
Feb 22, 2017 | 8.147 | 8.229 | 8.056 | 8.139 | 710,955 | -0.11(-1.30%) |
Feb 21, 2017 | 8.262 | 8.299 | 8.139 | 8.245 | 1,031,570 | +0.03(+0.40%) |
Feb 17, 2017 | 8.213 | 8.213 | 8.213 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.106 | 8.229 | 8.058 | 8.221 | 988,074 | +0.12(+1.52%) |
Feb 15, 2017 | 8.221 | 8.237 | 8.014 | 8.097 | 1,031,025 | -0.13(-1.60%) |
Feb 14, 2017 | 8.114 | 8.311 | 8.081 | 8.229 | 1,626,433 | +0.07(+0.91%) |
Feb 13, 2017 | 8.171 | 8.377 | 8.081 | 8.155 | 1,615,046 | +0.06(+0.71%) |
Feb 10, 2017 | 7.777 | 8.106 | 7.744 | 8.097 | 1,393,803 | +0.39(+5.01%) |
Feb 09, 2017 | 7.530 | 7.711 | 7.460 | 7.711 | 788,374 | +0.15(+1.96%) |
Feb 08, 2017 | 7.456 | 7.575 | 7.325 | 7.563 | 1,205,511 | +0.06(+0.77%) |
Feb 07, 2017 | 7.423 | 7.588 | 7.370 | 7.506 | 711,800 | +0.08(+1.11%) |
Feb 06, 2017 | 7.464 | 7.538 | 7.374 | 7.423 | 627,593 | -0.05(-0.66%) |
Feb 03, 2017 | 7.308 | 7.510 | 7.292 | 7.473 | 674,346 | +0.06(+0.78%) |
Feb 02, 2017 | 7.316 | 7.481 | 7.300 | 7.415 | 1,057,428 | +0.09(+1.23%) |