Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.510 | 7.570 | 7.410 | 7.550 | 418,185 | +0.03(+0.40%) |
Apr 27, 2017 | 7.570 | 7.730 | 7.400 | 7.520 | 1,791,339 | -0.22(-2.84%) |
Apr 26, 2017 | 8.480 | 8.530 | 7.200 | 7.740 | 2,180,494 | -0.77(-9.05%) |
Apr 25, 2017 | 8.460 | 8.690 | 8.410 | 8.510 | 332,158 | +0.09(+1.07%) |
Apr 24, 2017 | 8.660 | 8.660 | 8.340 | 8.420 | 281,976 | -0.11(-1.29%) |
Apr 21, 2017 | 8.630 | 8.650 | 8.450 | 8.530 | 215,868 | -0.09(-1.04%) |
Apr 20, 2017 | 8.420 | 8.670 | 8.340 | 8.620 | 369,196 | +0.26(+3.11%) |
Apr 19, 2017 | 8.140 | 8.500 | 8.095 | 8.360 | 450,757 | +0.24(+2.96%) |
Apr 18, 2017 | 7.990 | 8.120 | 7.880 | 8.120 | 189,239 | +0.12(+1.50%) |
Apr 17, 2017 | 7.780 | 8.050 | 7.730 | 8.000 | 269,289 | +0.26(+3.36%) |
Apr 13, 2017 | 7.750 | 7.870 | 7.735 | 7.740 | 161,143 | -0.05(-0.64%) |
Apr 12, 2017 | 7.830 | 7.870 | 7.760 | 7.790 | 182,368 | -0.08(-1.02%) |
Apr 11, 2017 | 7.840 | 7.950 | 7.810 | 7.870 | 135,377 | +0.03(+0.38%) |
Apr 10, 2017 | 7.900 | 8.000 | 7.830 | 7.840 | 263,876 | -0.07(-0.88%) |
Apr 07, 2017 | 7.690 | 7.960 | 7.650 | 7.910 | 255,626 | +0.21(+2.73%) |
Apr 06, 2017 | 7.660 | 7.720 | 7.490 | 7.700 | 371,592 | +0.05(+0.65%) |
Apr 05, 2017 | 7.800 | 7.870 | 7.610 | 7.650 | 555,552 | -0.12(-1.61%) |
Apr 04, 2017 | 7.770 | 7.870 | 7.730 | 7.775 | 172,974 | -0.01(-0.19%) |
Apr 03, 2017 | 7.880 | 7.990 | 7.780 | 7.790 | 191,121 | -0.10(-1.27%) |
Mar 31, 2017 | 7.680 | 7.960 | 7.670 | 7.890 | 339,752 | +0.22(+2.87%) |
Mar 30, 2017 | 7.720 | 7.780 | 7.660 | 7.670 | 153,421 | -0.05(-0.65%) |
Mar 29, 2017 | 7.560 | 7.750 | 7.560 | 7.720 | 180,815 | +0.13(+1.71%) |
Mar 28, 2017 | 7.640 | 7.640 | 7.500 | 7.590 | 560,463 | -0.04(-0.52%) |
Mar 27, 2017 | 7.600 | 7.690 | 7.500 | 7.630 | 166,637 | -0.02(-0.26%) |
Mar 24, 2017 | 7.600 | 7.710 | 7.500 | 7.650 | 254,172 | +0.07(+0.92%) |
Mar 23, 2017 | 7.600 | 7.660 | 7.500 | 7.580 | 244,814 | -0.07(-0.92%) |
Mar 22, 2017 | 7.640 | 7.790 | 7.520 | 7.650 | 485,530 | +0.02(+0.26%) |
Mar 21, 2017 | 7.930 | 7.960 | 7.610 | 7.630 | 239,469 | -0.27(-3.42%) |
Mar 20, 2017 | 7.880 | 8.020 | 7.810 | 7.900 | 255,088 | -0.01(-0.13%) |
Mar 17, 2017 | 7.820 | 7.990 | 7.800 | 7.910 | 334,030 | +0.04(+0.51%) |
Mar 16, 2017 | 7.960 | 7.990 | 7.800 | 7.870 | 247,632 | -0.08(-1.01%) |
Mar 15, 2017 | 7.900 | 7.970 | 7.780 | 7.950 | 244,247 | +0.07(+0.89%) |
Mar 14, 2017 | 7.850 | 7.910 | 7.750 | 7.880 | 259,665 | -0.03(-0.38%) |
Mar 13, 2017 | 8.020 | 8.090 | 7.850 | 7.910 | 537,957 | -0.05(-0.63%) |
Mar 10, 2017 | 8.040 | 8.050 | 7.900 | 7.960 | 341,484 | -0.01(-0.13%) |
Mar 09, 2017 | 7.970 | 8.040 | 7.945 | 7.970 | 234,888 | -0.01(-0.13%) |
Mar 08, 2017 | 8.030 | 8.090 | 7.950 | 7.980 | 196,543 | -0.03(-0.37%) |
Mar 07, 2017 | 8.070 | 8.080 | 7.950 | 8.010 | 189,229 | -0.06(-0.74%) |
Mar 06, 2017 | 8.040 | 8.220 | 8.030 | 8.070 | 368,326 | -0.03(-0.37%) |
Mar 03, 2017 | 7.990 | 8.120 | 7.990 | 8.100 | 186,476 | +0.09(+1.12%) |
Mar 02, 2017 | 8.140 | 8.200 | 7.990 | 8.010 | 376,353 | -0.11(-1.35%) |
Mar 01, 2017 | 8.120 | 8.360 | 8.115 | 8.120 | 325,796 | +0.05(+0.62%) |
Feb 28, 2017 | 8.110 | 8.180 | 8.010 | 8.070 | 897,027 | -0.10(-1.22%) |
Feb 27, 2017 | 8.050 | 8.250 | 8.040 | 8.170 | 225,752 | +0.11(+1.36%) |
Feb 24, 2017 | 7.940 | 8.150 | 7.915 | 8.060 | 285,849 | +0.03(+0.37%) |
Feb 23, 2017 | 8.240 | 8.240 | 7.920 | 8.030 | 504,235 | -0.16(-1.95%) |
Feb 22, 2017 | 7.920 | 8.300 | 7.710 | 8.190 | 753,751 | +0.29(+3.67%) |
Feb 21, 2017 | 7.930 | 7.940 | 7.640 | 7.900 | 658,901 | -0.08(-1.00%) |
Feb 17, 2017 | 7.980 | 7.980 | 7.980 | 0 | -0.17(-2.09%) | |
Feb 16, 2017 | 8.220 | 8.250 | 8.120 | 8.150 | 93,837 | -0.04(-0.49%) |
Feb 15, 2017 | 8.230 | 8.260 | 8.050 | 8.190 | 102,165 | -0.07(-0.85%) |
Feb 14, 2017 | 8.250 | 8.340 | 8.190 | 8.260 | 118,338 | -0.03(-0.36%) |
Feb 13, 2017 | 8.200 | 8.340 | 8.120 | 8.290 | 196,869 | +0.15(+1.84%) |
Feb 10, 2017 | 8.110 | 8.210 | 8.060 | 8.140 | 153,217 | +0.08(+0.99%) |
Feb 09, 2017 | 8.020 | 8.110 | 7.980 | 8.060 | 126,179 | +0.09(+1.13%) |
Feb 08, 2017 | 8.090 | 8.150 | 7.820 | 7.970 | 195,457 | -0.07(-0.87%) |
Feb 07, 2017 | 8.170 | 8.250 | 8.000 | 8.040 | 123,917 | -0.10(-1.23%) |
Feb 06, 2017 | 8.210 | 8.230 | 8.010 | 8.140 | 176,531 | -0.10(-1.21%) |
Feb 03, 2017 | 8.140 | 8.320 | 7.990 | 8.240 | 238,600 | +0.19(+2.36%) |
Feb 02, 2017 | 8.140 | 8.190 | 7.900 | 8.050 | 273,913 | -0.09(-1.11%) |