Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.900 | 8.000 | 7.750 | 7.800 | 68,680 | -0.10(-1.27%) |
Apr 27, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 41,086 | +0.00(+0.00%) |
Apr 26, 2017 | 7.800 | 7.950 | 7.800 | 7.900 | 88,511 | +0.05(+0.64%) |
Apr 25, 2017 | 7.850 | 8.050 | 7.850 | 7.850 | 57,478 | +0.05(+0.64%) |
Apr 24, 2017 | 7.750 | 7.800 | 7.700 | 7.800 | 79,006 | +0.20(+2.63%) |
Apr 21, 2017 | 7.650 | 7.800 | 7.600 | 7.600 | 88,669 | -0.10(-1.30%) |
Apr 20, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 49,378 | +0.05(+0.65%) |
Apr 19, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 84,644 | -0.05(-0.65%) |
Apr 18, 2017 | 7.250 | 7.700 | 7.250 | 7.700 | 60,433 | +0.40(+5.48%) |
Apr 17, 2017 | 7.350 | 7.400 | 7.200 | 7.300 | 71,006 | +0.05(+0.69%) |
Apr 13, 2017 | 7.300 | 7.450 | 7.250 | 7.250 | 44,034 | -0.15(-2.03%) |
Apr 12, 2017 | 7.400 | 7.500 | 7.300 | 7.400 | 54,823 | +0.05(+0.68%) |
Apr 11, 2017 | 7.250 | 7.425 | 7.050 | 7.350 | 95,738 | +0.05(+0.68%) |
Apr 10, 2017 | 7.350 | 7.550 | 7.200 | 7.300 | 126,629 | -0.05(-0.68%) |
Apr 07, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 68,477 | +0.00(+0.00%) |
Apr 06, 2017 | 7.400 | 7.450 | 7.200 | 7.350 | 101,366 | -0.05(-0.68%) |
Apr 05, 2017 | 7.550 | 7.625 | 7.350 | 7.400 | 203,288 | -0.10(-1.33%) |
Apr 04, 2017 | 7.350 | 7.650 | 7.350 | 7.500 | 98,310 | +0.15(+2.04%) |
Apr 03, 2017 | 8.000 | 8.000 | 7.250 | 7.350 | 243,335 | -0.65(-8.13%) |
Mar 31, 2017 | 7.750 | 8.100 | 7.750 | 8.000 | 103,125 | +0.20(+2.56%) |
Mar 30, 2017 | 7.850 | 7.900 | 7.700 | 7.800 | 74,536 | +0.00(+0.00%) |
Mar 29, 2017 | 7.800 | 7.900 | 7.750 | 7.800 | 65,451 | -0.05(-0.64%) |
Mar 28, 2017 | 7.800 | 7.900 | 7.750 | 7.850 | 64,805 | +0.00(+0.00%) |
Mar 27, 2017 | 7.550 | 7.900 | 7.550 | 7.850 | 40,801 | +0.20(+2.61%) |
Mar 24, 2017 | 7.650 | 7.800 | 7.550 | 7.650 | 73,289 | +0.00(+0.00%) |
Mar 23, 2017 | 7.500 | 7.775 | 7.500 | 7.650 | 63,157 | +0.15(+2.00%) |
Mar 22, 2017 | 7.650 | 7.850 | 7.500 | 7.500 | 91,905 | -0.20(-2.60%) |
Mar 21, 2017 | 8.100 | 8.100 | 7.700 | 7.700 | 61,751 | -0.35(-4.35%) |
Mar 20, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 50,555 | +0.05(+0.63%) |
Mar 17, 2017 | 7.750 | 8.150 | 7.750 | 8.000 | 301,824 | +0.15(+1.91%) |
Mar 16, 2017 | 7.800 | 7.900 | 7.775 | 7.850 | 78,669 | +0.05(+0.64%) |
Mar 15, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 101,018 | -0.05(-0.64%) |
Mar 14, 2017 | 7.800 | 7.900 | 7.700 | 7.850 | 72,031 | +0.00(+0.00%) |
Mar 13, 2017 | 7.900 | 8.050 | 7.775 | 7.850 | 79,544 | -0.10(-1.26%) |
Mar 10, 2017 | 7.850 | 8.000 | 7.800 | 7.950 | 111,411 | +0.15(+1.92%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.800 | 145,249 | -0.20(-2.50%) |
Mar 08, 2017 | 8.050 | 8.150 | 7.975 | 8.000 | 80,252 | -0.05(-0.62%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.900 | 8.050 | 77,331 | +0.05(+0.63%) |
Mar 06, 2017 | 8.300 | 8.300 | 7.925 | 8.000 | 185,075 | -0.30(-3.61%) |
Mar 03, 2017 | 8.300 | 8.500 | 8.150 | 8.300 | 86,444 | -0.05(-0.60%) |
Mar 02, 2017 | 8.300 | 8.400 | 8.250 | 8.350 | 87,650 | +0.00(+0.00%) |
Mar 01, 2017 | 8.350 | 8.400 | 8.100 | 8.350 | 100,392 | +0.20(+2.45%) |
Feb 28, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 169,875 | -0.05(-0.61%) |
Feb 27, 2017 | 8.200 | 8.500 | 8.175 | 8.200 | 145,263 | -0.05(-0.61%) |
Feb 24, 2017 | 8.050 | 8.300 | 8.050 | 8.250 | 58,842 | +0.05(+0.61%) |
Feb 23, 2017 | 8.250 | 8.250 | 8.050 | 8.200 | 80,125 | -0.05(-0.61%) |
Feb 22, 2017 | 8.250 | 8.450 | 8.200 | 8.250 | 101,335 | -0.10(-1.20%) |
Feb 21, 2017 | 8.500 | 8.650 | 8.250 | 8.350 | 191,732 | -0.15(-1.76%) |
Feb 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 79,860 | -0.05(-0.58%) |
Feb 15, 2017 | 8.500 | 8.750 | 8.450 | 8.550 | 125,668 | +0.00(+0.00%) |
Feb 14, 2017 | 8.750 | 8.850 | 8.450 | 8.550 | 158,496 | -0.15(-1.72%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.500 | 8.700 | 152,485 | -0.25(-2.79%) |
Feb 10, 2017 | 9.050 | 9.050 | 8.800 | 8.950 | 172,290 | +0.00(+0.00%) |
Feb 09, 2017 | 8.950 | 9.300 | 8.650 | 8.950 | 262,556 | -0.60(-6.28%) |
Feb 08, 2017 | 9.700 | 9.800 | 9.500 | 9.550 | 210,615 | -0.15(-1.55%) |
Feb 07, 2017 | 9.800 | 9.850 | 9.600 | 9.700 | 81,400 | -0.05(-0.51%) |
Feb 06, 2017 | 9.800 | 9.950 | 9.700 | 9.750 | 71,152 | -0.05(-0.51%) |
Feb 03, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 75,755 | +0.15(+1.55%) |
Feb 02, 2017 | 9.650 | 9.750 | 9.550 | 9.650 | 61,021 | -0.10(-1.03%) |