Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.990 | 8.000 | 7.510 | 7.750 | 56,744 | -0.20(-2.53%) |
Apr 27, 2017 | 8.500 | 8.630 | 7.700 | 7.951 | 163,681 | -0.40(-4.78%) |
Apr 26, 2017 | 7.850 | 8.940 | 7.850 | 8.350 | 280,584 | +0.67(+8.72%) |
Apr 25, 2017 | 7.030 | 7.750 | 7.030 | 7.680 | 129,535 | +0.75(+10.82%) |
Apr 24, 2017 | 6.650 | 7.109 | 6.650 | 6.930 | 74,196 | +0.37(+5.64%) |
Apr 21, 2017 | 6.500 | 6.950 | 6.474 | 6.560 | 80,142 | +0.12(+1.86%) |
Apr 20, 2017 | 6.420 | 6.490 | 6.400 | 6.440 | 19,969 | +0.11(+1.74%) |
Apr 19, 2017 | 6.300 | 6.440 | 6.300 | 6.330 | 34,869 | +0.02(+0.32%) |
Apr 18, 2017 | 6.280 | 6.340 | 6.131 | 6.310 | 8,687 | -0.03(-0.47%) |
Apr 17, 2017 | 6.240 | 6.350 | 6.220 | 6.340 | 17,044 | +0.08(+1.28%) |
Apr 13, 2017 | 6.300 | 6.350 | 6.190 | 6.260 | 8,754 | -0.03(-0.48%) |
Apr 12, 2017 | 6.450 | 6.460 | 6.230 | 6.290 | 7,796 | -0.05(-0.79%) |
Apr 11, 2017 | 6.340 | 6.480 | 6.262 | 6.340 | 11,490 | +0.04(+0.63%) |
Apr 10, 2017 | 6.340 | 6.480 | 6.290 | 6.300 | 29,885 | -0.05(-0.79%) |
Apr 07, 2017 | 6.180 | 6.350 | 6.160 | 6.350 | 5,082 | +0.01(+0.16%) |
Apr 06, 2017 | 6.300 | 6.340 | 6.250 | 6.340 | 26,747 | +0.01(+0.16%) |
Apr 05, 2017 | 6.470 | 6.470 | 6.300 | 6.330 | 17,507 | -0.10(-1.56%) |
Apr 04, 2017 | 6.350 | 6.480 | 6.230 | 6.430 | 32,159 | +0.13(+2.06%) |
Apr 03, 2017 | 6.170 | 6.340 | 6.151 | 6.300 | 39,470 | +0.15(+2.44%) |
Mar 31, 2017 | 6.170 | 6.240 | 6.070 | 6.150 | 16,292 | +0.02(+0.33%) |
Mar 30, 2017 | 6.090 | 6.250 | 6.070 | 6.130 | 41,306 | +0.13(+2.09%) |
Mar 29, 2017 | 6.010 | 6.090 | 6.005 | 6.005 | 14,478 | -0.06(-0.91%) |
Mar 28, 2017 | 6.040 | 6.090 | 5.965 | 6.060 | 32,590 | +0.05(+0.83%) |
Mar 27, 2017 | 5.900 | 6.050 | 5.850 | 6.010 | 14,093 | +0.14(+2.39%) |
Mar 24, 2017 | 5.950 | 6.030 | 5.870 | 5.870 | 16,225 | -0.06(-1.01%) |
Mar 23, 2017 | 6.010 | 6.050 | 5.900 | 5.930 | 11,570 | -0.06(-1.00%) |
Mar 22, 2017 | 5.950 | 6.050 | 5.915 | 5.990 | 30,084 | +0.08(+1.35%) |
Mar 21, 2017 | 6.000 | 6.000 | 5.860 | 5.910 | 27,622 | -0.05(-0.84%) |
Mar 20, 2017 | 6.100 | 6.100 | 5.900 | 5.960 | 32,617 | -0.07(-1.16%) |
Mar 17, 2017 | 6.020 | 6.090 | 5.990 | 6.030 | 17,087 | +0.00(+0.00%) |
Mar 16, 2017 | 6.060 | 6.200 | 6.020 | 6.030 | 29,639 | -0.07(-1.15%) |
Mar 15, 2017 | 6.050 | 6.230 | 6.010 | 6.100 | 11,363 | +0.07(+1.16%) |
Mar 14, 2017 | 6.060 | 6.210 | 6.010 | 6.030 | 31,162 | -0.06(-0.99%) |
Mar 13, 2017 | 5.970 | 6.200 | 5.970 | 6.090 | 14,310 | +0.06(+1.00%) |
Mar 10, 2017 | 6.001 | 6.140 | 5.950 | 6.030 | 9,151 | +0.01(+0.17%) |
Mar 09, 2017 | 6.030 | 6.120 | 6.010 | 6.020 | 7,496 | -0.02(-0.33%) |
Mar 08, 2017 | 6.030 | 6.070 | 6.000 | 6.040 | 28,572 | -0.02(-0.33%) |
Mar 07, 2017 | 6.100 | 6.180 | 6.010 | 6.060 | 8,682 | -0.05(-0.82%) |
Mar 06, 2017 | 6.100 | 6.280 | 6.070 | 6.110 | 18,914 | +0.00(+0.00%) |
Mar 03, 2017 | 6.270 | 6.270 | 6.050 | 6.110 | 9,136 | -0.10(-1.69%) |
Mar 02, 2017 | 6.110 | 6.420 | 6.110 | 6.215 | 16,689 | +0.09(+1.55%) |
Mar 01, 2017 | 6.000 | 6.240 | 6.000 | 6.120 | 22,505 | +0.07(+1.16%) |
Feb 28, 2017 | 6.100 | 6.227 | 6.020 | 6.050 | 15,769 | -0.05(-0.82%) |
Feb 27, 2017 | 6.130 | 6.245 | 6.050 | 6.100 | 13,135 | -0.02(-0.33%) |
Feb 24, 2017 | 6.220 | 6.240 | 6.010 | 6.120 | 22,113 | -0.06(-0.97%) |
Feb 23, 2017 | 6.320 | 6.320 | 6.128 | 6.180 | 18,711 | -0.13(-2.06%) |
Feb 22, 2017 | 6.420 | 6.439 | 6.310 | 6.310 | 15,760 | -0.09(-1.40%) |
Feb 21, 2017 | 6.350 | 6.443 | 6.320 | 6.400 | 18,273 | +0.02(+0.31%) |
Feb 17, 2017 | 6.380 | 6.380 | 6.380 | 0 | -0.03(-0.47%) | |
Feb 16, 2017 | 6.371 | 6.480 | 6.360 | 6.410 | 16,967 | -0.05(-0.77%) |
Feb 15, 2017 | 6.360 | 6.480 | 6.360 | 6.460 | 22,733 | +0.02(+0.31%) |
Feb 14, 2017 | 6.390 | 6.500 | 6.361 | 6.440 | 19,523 | +0.11(+1.74%) |
Feb 13, 2017 | 6.300 | 6.430 | 6.300 | 6.330 | 9,200 | -0.01(-0.16%) |
Feb 10, 2017 | 6.300 | 6.400 | 6.300 | 6.340 | 5,512 | +0.11(+1.77%) |
Feb 09, 2017 | 6.430 | 6.482 | 6.230 | 6.230 | 16,682 | -0.17(-2.66%) |
Feb 08, 2017 | 6.420 | 6.440 | 6.330 | 6.400 | 19,091 | +0.03(+0.47%) |
Feb 07, 2017 | 6.160 | 6.490 | 6.150 | 6.370 | 31,596 | +0.19(+3.07%) |
Feb 06, 2017 | 6.100 | 6.180 | 5.920 | 6.180 | 35,191 | +0.04(+0.65%) |
Feb 03, 2017 | 6.200 | 6.200 | 5.930 | 6.140 | 57,814 | +0.00(+0.00%) |
Feb 02, 2017 | 6.220 | 6.330 | 6.010 | 6.140 | 51,187 | -0.14(-2.23%) |