Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.150 | 6.300 | 5.800 | 5.900 | 267,858 | -0.25(-4.07%) |
Apr 27, 2017 | 6.750 | 6.850 | 5.900 | 6.150 | 871,108 | -0.45(-6.82%) |
Apr 26, 2017 | 7.050 | 7.250 | 6.550 | 6.600 | 234,075 | -0.40(-5.71%) |
Apr 25, 2017 | 6.800 | 7.350 | 6.600 | 7.000 | 361,347 | +0.20(+2.94%) |
Apr 24, 2017 | 7.200 | 7.345 | 5.600 | 6.800 | 1,987,451 | -0.55(-7.48%) |
Apr 21, 2017 | 9.100 | 9.100 | 7.200 | 7.350 | 913,138 | -1.70(-18.78%) |
Apr 20, 2017 | 9.100 | 9.150 | 9.000 | 9.050 | 324,808 | +0.00(+0.00%) |
Apr 19, 2017 | 9.050 | 9.150 | 9.000 | 9.050 | 67,563 | +0.00(+0.00%) |
Apr 18, 2017 | 9.000 | 9.150 | 8.925 | 9.050 | 69,480 | +0.05(+0.56%) |
Apr 17, 2017 | 8.750 | 9.150 | 8.700 | 9.000 | 119,687 | +0.10(+1.12%) |
Apr 13, 2017 | 9.100 | 9.150 | 8.900 | 8.900 | 78,461 | -0.15(-1.66%) |
Apr 12, 2017 | 9.050 | 9.100 | 8.950 | 9.050 | 150,131 | +0.00(+0.00%) |
Apr 11, 2017 | 9.250 | 9.250 | 8.850 | 9.050 | 157,632 | +0.05(+0.56%) |
Apr 10, 2017 | 8.700 | 9.050 | 8.600 | 9.000 | 391,941 | +0.45(+5.26%) |
Apr 07, 2017 | 8.500 | 8.700 | 8.410 | 8.550 | 93,195 | +0.10(+1.18%) |
Apr 06, 2017 | 8.300 | 8.525 | 8.200 | 8.450 | 223,133 | +0.17(+2.11%) |
Apr 05, 2017 | 8.350 | 8.350 | 8.205 | 8.275 | 78,738 | +0.08(+0.91%) |
Apr 04, 2017 | 8.200 | 8.350 | 8.100 | 8.200 | 113,252 | +0.00(+0.00%) |
Apr 03, 2017 | 8.250 | 8.250 | 8.055 | 8.200 | 105,482 | +0.00(+0.00%) |
Mar 31, 2017 | 8.350 | 8.350 | 8.050 | 8.200 | 72,754 | -0.10(-1.20%) |
Mar 30, 2017 | 8.450 | 8.450 | 8.250 | 8.300 | 84,335 | -0.10(-1.19%) |
Mar 29, 2017 | 8.350 | 8.450 | 8.250 | 8.400 | 110,159 | +0.10(+1.20%) |
Mar 28, 2017 | 8.300 | 8.450 | 8.200 | 8.300 | 149,635 | -0.05(-0.60%) |
Mar 27, 2017 | 8.450 | 8.550 | 8.250 | 8.350 | 91,353 | -0.05(-0.60%) |
Mar 24, 2017 | 8.550 | 8.600 | 8.300 | 8.400 | 110,720 | -0.10(-1.18%) |
Mar 23, 2017 | 8.250 | 8.550 | 8.250 | 8.500 | 154,843 | +0.20(+2.41%) |
Mar 22, 2017 | 8.150 | 8.300 | 7.900 | 8.300 | 116,915 | +0.15(+1.84%) |
Mar 21, 2017 | 8.550 | 8.550 | 7.755 | 8.150 | 583,894 | -0.35(-4.12%) |
Mar 20, 2017 | 8.700 | 8.700 | 8.300 | 8.500 | 143,364 | +0.00(+0.00%) |
Mar 17, 2017 | 8.300 | 8.500 | 8.250 | 8.500 | 271,216 | +0.20(+2.41%) |
Mar 16, 2017 | 8.600 | 8.700 | 8.210 | 8.300 | 285,880 | -0.25(-2.92%) |
Mar 15, 2017 | 8.000 | 8.600 | 8.000 | 8.550 | 1,164,141 | +0.60(+7.55%) |
Mar 14, 2017 | 8.050 | 8.050 | 7.900 | 7.950 | 132,221 | -0.05(-0.62%) |
Mar 13, 2017 | 7.800 | 8.150 | 7.775 | 8.000 | 160,770 | +0.25(+3.23%) |
Mar 10, 2017 | 7.700 | 7.750 | 7.550 | 7.750 | 140,129 | +0.20(+2.65%) |
Mar 09, 2017 | 7.400 | 7.700 | 7.300 | 7.550 | 65,965 | +0.20(+2.72%) |
Mar 08, 2017 | 7.300 | 7.550 | 7.200 | 7.350 | 68,046 | +0.00(+0.00%) |
Mar 07, 2017 | 7.300 | 7.400 | 7.250 | 7.350 | 37,418 | -0.05(-0.68%) |
Mar 06, 2017 | 7.400 | 7.550 | 7.221 | 7.400 | 123,206 | -0.05(-0.67%) |
Mar 03, 2017 | 7.500 | 7.565 | 7.400 | 7.450 | 60,943 | -0.05(-0.67%) |
Mar 02, 2017 | 7.450 | 7.635 | 7.350 | 7.500 | 117,168 | +0.15(+2.04%) |
Mar 01, 2017 | 7.000 | 7.500 | 6.950 | 7.350 | 281,439 | +0.40(+5.76%) |
Feb 28, 2017 | 6.850 | 7.000 | 6.850 | 6.950 | 87,831 | +0.00(+0.00%) |
Feb 27, 2017 | 7.100 | 7.150 | 6.900 | 6.950 | 152,767 | -0.15(-2.11%) |
Feb 24, 2017 | 6.950 | 7.150 | 6.850 | 7.100 | 171,046 | +0.15(+2.16%) |
Feb 23, 2017 | 6.650 | 7.000 | 6.600 | 6.950 | 164,752 | +0.35(+5.30%) |
Feb 22, 2017 | 6.650 | 6.650 | 6.400 | 6.600 | 80,087 | +0.00(+0.00%) |
Feb 21, 2017 | 6.500 | 6.700 | 6.450 | 6.600 | 75,886 | +0.10(+1.54%) |
Feb 17, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
Feb 16, 2017 | 6.550 | 6.600 | 6.450 | 6.450 | 85,891 | -0.15(-2.27%) |
Feb 15, 2017 | 6.600 | 6.650 | 6.500 | 6.600 | 42,306 | +0.05(+0.76%) |
Feb 14, 2017 | 6.600 | 6.650 | 6.500 | 6.550 | 39,300 | +0.00(+0.00%) |
Feb 13, 2017 | 6.700 | 6.800 | 6.455 | 6.550 | 63,706 | -0.05(-0.76%) |
Feb 10, 2017 | 6.450 | 6.680 | 6.341 | 6.600 | 65,714 | +0.25(+3.94%) |
Feb 09, 2017 | 6.300 | 6.400 | 6.258 | 6.350 | 35,149 | +0.10(+1.60%) |
Feb 08, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 31,722 | -0.05(-0.79%) |
Feb 07, 2017 | 6.250 | 6.400 | 6.205 | 6.300 | 55,000 | +0.00(+0.00%) |
Feb 06, 2017 | 6.500 | 6.500 | 6.250 | 6.300 | 36,251 | -0.20(-3.08%) |
Feb 03, 2017 | 6.550 | 6.610 | 6.350 | 6.500 | 67,742 | +0.05(+0.78%) |
Feb 02, 2017 | 6.250 | 6.525 | 6.250 | 6.450 | 85,336 | +0.25(+4.03%) |