Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.844 | 8.120 | 7.760 | 8.120 | 17,744 | +0.16(+2.01%) |
Apr 27, 2017 | 7.960 | 8.040 | 7.920 | 7.960 | 3,551 | -0.04(-0.50%) |
Apr 26, 2017 | 8.000 | 8.000 | 7.880 | 8.000 | 9,230 | +0.00(+0.00%) |
Apr 25, 2017 | 7.920 | 8.000 | 7.863 | 8.000 | 8,606 | +0.04(+0.50%) |
Apr 24, 2017 | 8.000 | 8.000 | 7.840 | 7.960 | 2,203 | -0.04(-0.50%) |
Apr 21, 2017 | 7.920 | 8.000 | 7.920 | 8.000 | 2,007 | +0.00(+0.00%) |
Apr 20, 2017 | 8.040 | 8.040 | 7.852 | 8.000 | 2,155 | -0.04(-0.50%) |
Apr 19, 2017 | 7.944 | 8.040 | 7.680 | 8.040 | 6,314 | +0.12(+1.52%) |
Apr 18, 2017 | 8.000 | 8.040 | 7.920 | 7.920 | 2,177 | -0.12(-1.49%) |
Apr 17, 2017 | 8.000 | 8.040 | 7.880 | 8.040 | 6,092 | +0.04(+0.50%) |
Apr 13, 2017 | 7.960 | 8.040 | 7.960 | 8.000 | 17,911 | +0.16(+2.04%) |
Apr 12, 2017 | 7.906 | 7.960 | 7.840 | 7.840 | 1,561 | -0.12(-1.51%) |
Apr 11, 2017 | 8.040 | 8.040 | 7.840 | 7.960 | 12,721 | +0.00(+0.00%) |
Apr 10, 2017 | 7.962 | 7.962 | 7.720 | 7.960 | 5,198 | +0.04(+0.51%) |
Apr 07, 2017 | 7.760 | 7.960 | 7.760 | 7.920 | 2,855 | +0.04(+0.51%) |
Apr 06, 2017 | 7.760 | 7.960 | 7.760 | 7.880 | 11,482 | +0.08(+1.03%) |
Apr 05, 2017 | 7.840 | 7.920 | 7.760 | 7.800 | 8,442 | +0.00(+0.00%) |
Apr 04, 2017 | 7.720 | 8.000 | 7.640 | 7.800 | 8,542 | +0.08(+1.04%) |
Apr 03, 2017 | 7.960 | 8.160 | 7.600 | 7.720 | 23,086 | -0.12(-1.53%) |
Mar 31, 2017 | 8.000 | 9.600 | 7.800 | 7.840 | 156,195 | +0.28(+3.70%) |
Mar 30, 2017 | 7.600 | 7.640 | 7.440 | 7.560 | 7,947 | +0.00(+0.00%) |
Mar 29, 2017 | 7.520 | 7.640 | 7.480 | 7.560 | 4,677 | +0.08(+1.05%) |
Mar 28, 2017 | 7.200 | 7.640 | 7.200 | 7.481 | 7,339 | +0.24(+3.33%) |
Mar 27, 2017 | 7.560 | 7.600 | 7.240 | 7.240 | 6,803 | -0.32(-4.23%) |
Mar 24, 2017 | 7.480 | 7.600 | 7.480 | 7.560 | 3,944 | +0.04(+0.53%) |
Mar 23, 2017 | 7.640 | 7.672 | 7.520 | 7.520 | 3,915 | +0.04(+0.53%) |
Mar 22, 2017 | 7.680 | 7.680 | 7.480 | 7.480 | 14,079 | -0.14(-1.80%) |
Mar 21, 2017 | 7.560 | 7.640 | 7.560 | 7.617 | 1,882 | +0.02(+0.23%) |
Mar 20, 2017 | 7.600 | 7.600 | 7.459 | 7.600 | 11,500 | +0.04(+0.53%) |
Mar 17, 2017 | 7.368 | 7.600 | 7.015 | 7.560 | 17,964 | +0.36(+5.00%) |
Mar 16, 2017 | 7.200 | 7.560 | 7.160 | 7.200 | 1,978 | +0.00(+0.00%) |
Mar 15, 2017 | 7.400 | 7.400 | 6.880 | 7.200 | 20,205 | -0.28(-3.74%) |
Mar 14, 2017 | 7.400 | 7.600 | 7.400 | 7.480 | 291 | +0.00(+0.00%) |
Mar 13, 2017 | 7.360 | 7.520 | 7.160 | 7.480 | 4,287 | +0.24(+3.31%) |
Mar 10, 2017 | 7.000 | 7.640 | 7.000 | 7.240 | 17,797 | +0.04(+0.56%) |
Mar 09, 2017 | 7.000 | 7.320 | 6.977 | 7.200 | 14,325 | +0.28(+4.05%) |
Mar 08, 2017 | 7.360 | 7.360 | 6.960 | 6.920 | 5,352 | -0.40(-5.46%) |
Mar 07, 2017 | 7.520 | 7.520 | 7.291 | 7.320 | 969 | -0.09(-1.18%) |
Mar 06, 2017 | 7.360 | 7.480 | 7.328 | 7.408 | 2,046 | +0.09(+1.20%) |
Mar 03, 2017 | 7.080 | 7.320 | 7.080 | 7.320 | 2,202 | +0.24(+3.39%) |
Mar 02, 2017 | 6.905 | 7.160 | 6.905 | 7.080 | 5,131 | +0.20(+2.91%) |
Mar 01, 2017 | 6.760 | 7.160 | 6.760 | 6.880 | 6,043 | +0.08(+1.18%) |
Feb 28, 2017 | 6.956 | 7.040 | 6.760 | 6.800 | 9,691 | +0.04(+0.59%) |
Feb 27, 2017 | 6.920 | 7.000 | 6.720 | 6.760 | 5,760 | -0.44(-6.11%) |
Feb 24, 2017 | 7.000 | 7.200 | 6.880 | 7.200 | 1,770 | +0.36(+5.26%) |
Feb 23, 2017 | 6.920 | 7.360 | 6.800 | 6.840 | 20,436 | -0.08(-1.16%) |
Feb 22, 2017 | 7.000 | 7.067 | 6.880 | 6.920 | 4,821 | +0.00(+0.01%) |
Feb 21, 2017 | 7.000 | 7.120 | 6.920 | 6.920 | 3,758 | -0.24(-3.35%) |
Feb 17, 2017 | 7.160 | 7.160 | 7.160 | 0 | +0.32(+4.68%) | |
Feb 16, 2017 | 6.920 | 6.920 | 6.800 | 6.840 | 4,342 | -0.06(-0.87%) |
Feb 15, 2017 | 6.880 | 7.120 | 6.800 | 6.900 | 6,687 | -0.02(-0.29%) |
Feb 14, 2017 | 7.000 | 7.000 | 6.840 | 6.920 | 3,702 | -0.20(-2.81%) |
Feb 13, 2017 | 7.080 | 7.120 | 6.920 | 7.120 | 3,221 | +0.00(+0.00%) |
Feb 10, 2017 | 7.080 | 7.280 | 7.080 | 7.120 | 5,299 | -0.08(-1.11%) |
Feb 09, 2017 | 7.120 | 7.400 | 7.040 | 7.200 | 8,666 | +0.00(+0.00%) |
Feb 08, 2017 | 7.000 | 7.360 | 6.880 | 7.200 | 6,536 | +0.20(+2.86%) |
Feb 07, 2017 | 7.160 | 7.200 | 6.920 | 7.000 | 1,713 | -0.20(-2.78%) |
Feb 06, 2017 | 7.080 | 7.400 | 6.840 | 7.200 | 4,174 | +0.08(+1.12%) |
Feb 03, 2017 | 7.040 | 7.200 | 7.000 | 7.120 | 10,613 | +0.28(+4.09%) |
Feb 02, 2017 | 7.040 | 7.120 | 6.840 | 6.840 | 3,999 | -0.20(-2.84%) |