Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.199 | 8.199 | 8.120 | 8.170 | 58,142,124 | +0.00(+0.00%) |
Apr 27, 2017 | 8.306 | 8.320 | 8.078 | 8.170 | 70,475,880 | -0.09(-1.12%) |
Apr 26, 2017 | 8.170 | 8.334 | 8.156 | 8.263 | 72,559,360 | +0.09(+1.05%) |
Apr 25, 2017 | 8.170 | 8.192 | 8.142 | 8.177 | 50,339,856 | +0.04(+0.44%) |
Apr 24, 2017 | 8.177 | 8.192 | 8.092 | 8.142 | 57,659,432 | +0.06(+0.79%) |
Apr 21, 2017 | 8.163 | 8.177 | 8.063 | 8.078 | 36,607,980 | -0.09(-1.13%) |
Apr 20, 2017 | 8.013 | 8.192 | 8.006 | 8.170 | 70,177,560 | +0.20(+2.50%) |
Apr 19, 2017 | 7.971 | 8.035 | 7.956 | 7.971 | 52,677,836 | +0.04(+0.45%) |
Apr 18, 2017 | 7.942 | 7.964 | 7.892 | 7.935 | 50,056,636 | +0.01(+0.09%) |
Apr 17, 2017 | 7.886 | 7.942 | 7.830 | 7.928 | 63,633,648 | +0.12(+1.53%) |
Apr 13, 2017 | 7.886 | 7.907 | 7.809 | 7.809 | 46,653,664 | -0.08(-1.07%) |
Apr 12, 2017 | 7.921 | 7.939 | 7.872 | 7.893 | 80,479,832 | -0.04(-0.44%) |
Apr 11, 2017 | 7.921 | 7.928 | 7.851 | 7.928 | 51,740,400 | +0.02(+0.27%) |
Apr 10, 2017 | 7.914 | 7.977 | 7.900 | 7.907 | 36,787,508 | +0.01(+0.18%) |
Apr 07, 2017 | 7.914 | 7.949 | 7.879 | 7.893 | 41,083,384 | -0.03(-0.35%) |
Apr 06, 2017 | 7.921 | 7.984 | 7.886 | 7.921 | 51,455,040 | +0.01(+0.09%) |
Apr 05, 2017 | 8.069 | 8.079 | 7.907 | 7.914 | 61,619,556 | -0.08(-0.97%) |
Apr 04, 2017 | 7.998 | 8.069 | 7.928 | 7.991 | 57,006,596 | -0.05(-0.61%) |
Apr 03, 2017 | 8.181 | 8.181 | 7.928 | 8.040 | 93,427,632 | -0.14(-1.72%) |
Mar 31, 2017 | 8.195 | 8.209 | 8.153 | 8.181 | 38,013,840 | -0.03(-0.34%) |
Mar 30, 2017 | 8.202 | 8.251 | 8.160 | 8.209 | 39,847,228 | +0.00(+0.00%) |
Mar 29, 2017 | 8.244 | 8.265 | 8.181 | 8.209 | 50,929,100 | +0.02(+0.26%) |
Mar 28, 2017 | 8.090 | 8.293 | 8.069 | 8.188 | 82,040,448 | +0.13(+1.66%) |
Mar 27, 2017 | 8.090 | 8.118 | 8.019 | 8.055 | 82,089,232 | -0.11(-1.38%) |
Mar 24, 2017 | 8.195 | 8.269 | 8.118 | 8.167 | 62,279,680 | -0.04(-0.43%) |
Mar 23, 2017 | 8.132 | 8.258 | 8.083 | 8.202 | 101,311,392 | -0.07(-0.85%) |
Mar 22, 2017 | 8.315 | 8.167 | 8.272 | 101,167,848 | +0.04(+0.43%) | |
Mar 21, 2017 | 8.645 | 8.659 | 8.223 | 8.237 | 144,484,576 | -0.39(-4.56%) |
Mar 20, 2017 | 8.771 | 8.778 | 8.610 | 8.631 | 64,476,924 | -0.14(-1.60%) |
Mar 17, 2017 | 8.954 | 8.954 | 8.754 | 8.771 | 78,153,464 | -0.15(-1.73%) |
Mar 16, 2017 | 8.891 | 8.940 | 8.849 | 8.926 | 41,191,356 | +0.04(+0.40%) |
Mar 15, 2017 | 8.828 | 8.891 | 8.800 | 8.891 | 48,784,764 | +0.07(+0.80%) |
Mar 14, 2017 | 8.792 | 8.828 | 8.750 | 8.821 | 38,342,596 | +0.01(+0.08%) |
Mar 13, 2017 | 8.828 | 8.877 | 8.785 | 8.814 | 32,175,744 | +0.01(+0.08%) |
Mar 10, 2017 | 8.821 | 8.877 | 8.764 | 8.807 | 49,607,624 | +0.02(+0.24%) |
Mar 09, 2017 | 8.814 | 8.814 | 8.715 | 8.785 | 41,467,160 | -0.02(-0.24%) |
Mar 08, 2017 | 8.785 | 8.884 | 8.757 | 8.807 | 38,873,520 | +0.05(+0.56%) |
Mar 07, 2017 | 8.792 | 8.803 | 8.729 | 8.757 | 36,814,892 | -0.04(-0.48%) |
Mar 06, 2017 | 8.842 | 8.856 | 8.785 | 8.800 | 40,905,632 | -0.09(-1.03%) |
Mar 03, 2017 | 8.898 | 8.933 | 8.807 | 8.891 | 43,386,372 | -0.01(-0.08%) |
Mar 02, 2017 | 8.940 | 8.958 | 8.842 | 8.898 | 47,265,264 | -0.02(-0.24%) |
Mar 01, 2017 | 8.898 | 8.961 | 8.891 | 8.919 | 51,470,960 | +0.11(+1.28%) |
Feb 28, 2017 | 8.877 | 8.897 | 8.750 | 8.807 | 51,341,280 | -0.09(-1.03%) |
Feb 27, 2017 | 8.778 | 8.912 | 8.736 | 8.898 | 59,297,992 | +0.13(+1.52%) |
Feb 24, 2017 | 8.792 | 8.792 | 8.701 | 8.764 | 58,075,096 | -0.06(-0.72%) |
Feb 23, 2017 | 8.926 | 8.937 | 8.821 | 8.828 | 31,966,228 | -0.08(-0.87%) |
Feb 22, 2017 | 8.898 | 8.972 | 8.891 | 8.905 | 35,253,040 | -0.01(-0.16%) |
Feb 21, 2017 | 8.863 | 8.940 | 8.863 | 8.919 | 41,482,300 | +0.08(+0.87%) |
Feb 17, 2017 | 8.842 | 8.842 | 8.842 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.863 | 8.884 | 8.771 | 8.814 | 32,553,118 | -0.06(-0.71%) |
Feb 15, 2017 | 8.870 | 8.884 | 8.824 | 8.877 | 35,724,564 | -0.01(-0.16%) |
Feb 14, 2017 | 8.884 | 8.926 | 8.849 | 8.891 | 40,333,084 | +0.06(+0.72%) |
Feb 13, 2017 | 8.814 | 8.870 | 8.771 | 8.828 | 34,805,928 | +0.04(+0.40%) |
Feb 10, 2017 | 8.743 | 8.792 | 8.694 | 8.792 | 46,947,560 | +0.09(+1.05%) |
Feb 09, 2017 | 8.701 | 8.764 | 8.680 | 8.701 | 46,843,928 | +0.00(+0.00%) |
Feb 08, 2017 | 8.673 | 8.750 | 8.624 | 8.701 | 37,562,804 | +0.03(+0.32%) |
Feb 07, 2017 | 8.792 | 8.800 | 8.652 | 8.673 | 46,829,288 | -0.13(-1.44%) |
Feb 06, 2017 | 8.821 | 8.866 | 8.757 | 8.800 | 38,288,956 | -0.03(-0.32%) |
Feb 03, 2017 | 8.729 | 8.870 | 8.708 | 8.828 | 54,415,564 | +0.20(+2.28%) |
Feb 02, 2017 | 8.645 | 8.694 | 8.596 | 8.631 | 41,299,752 | -0.03(-0.32%) |