Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.850 | 7.890 | 7.580 | 7.610 | 686,474 | -0.25(-3.18%) |
Apr 27, 2017 | 7.900 | 7.960 | 7.660 | 7.860 | 740,151 | -0.07(-0.88%) |
Apr 26, 2017 | 7.570 | 8.000 | 7.543 | 7.930 | 1,748,856 | +0.30(+3.93%) |
Apr 25, 2017 | 7.740 | 7.310 | 7.630 | 1,479,333 | +0.32(+4.38%) | |
Apr 24, 2017 | 7.220 | 7.420 | 7.110 | 7.310 | 1,171,898 | +0.22(+3.10%) |
Apr 21, 2017 | 6.950 | 7.190 | 6.770 | 7.090 | 1,464,754 | +0.12(+1.72%) |
Apr 20, 2017 | 6.500 | 6.980 | 6.470 | 6.970 | 1,744,833 | +0.49(+7.56%) |
Apr 19, 2017 | 6.440 | 6.520 | 6.365 | 6.480 | 474,951 | +0.09(+1.41%) |
Apr 18, 2017 | 6.370 | 6.420 | 6.235 | 6.390 | 443,534 | -0.02(-0.31%) |
Apr 17, 2017 | 6.320 | 6.430 | 6.296 | 6.410 | 356,396 | +0.09(+1.42%) |
Apr 13, 2017 | 6.100 | 6.400 | 6.090 | 6.320 | 524,412 | +0.21(+3.44%) |
Apr 12, 2017 | 6.200 | 6.250 | 6.100 | 6.110 | 531,520 | -0.14(-2.24%) |
Apr 11, 2017 | 6.320 | 6.400 | 6.150 | 6.250 | 707,192 | -0.09(-1.42%) |
Apr 10, 2017 | 6.220 | 6.450 | 6.153 | 6.340 | 515,337 | +0.14(+2.26%) |
Apr 07, 2017 | 6.160 | 6.240 | 6.090 | 6.200 | 586,040 | +0.04(+0.65%) |
Apr 06, 2017 | 6.220 | 6.300 | 6.050 | 6.160 | 778,741 | -0.03(-0.48%) |
Apr 05, 2017 | 6.510 | 6.520 | 6.140 | 6.190 | 909,723 | -0.30(-4.62%) |
Apr 04, 2017 | 6.380 | 6.539 | 6.340 | 6.490 | 549,881 | +0.11(+1.72%) |
Apr 03, 2017 | 6.490 | 6.630 | 6.370 | 6.380 | 546,126 | -0.12(-1.85%) |
Mar 31, 2017 | 6.540 | 6.580 | 6.360 | 6.500 | 580,939 | -0.03(-0.46%) |
Mar 30, 2017 | 6.600 | 6.600 | 6.420 | 6.530 | 638,640 | -0.05(-0.76%) |
Mar 29, 2017 | 6.580 | 6.650 | 6.470 | 6.580 | 667,363 | +0.01(+0.15%) |
Mar 28, 2017 | 6.690 | 6.750 | 6.530 | 6.570 | 470,654 | -0.12(-1.79%) |
Mar 27, 2017 | 6.550 | 6.750 | 6.520 | 6.690 | 502,461 | +0.08(+1.21%) |
Mar 24, 2017 | 6.550 | 6.675 | 6.540 | 6.610 | 521,322 | +0.07(+0.99%) |
Mar 23, 2017 | 6.380 | 6.740 | 6.259 | 6.545 | 1,063,470 | +0.12(+1.95%) |
Mar 22, 2017 | 6.420 | 6.490 | 6.340 | 6.420 | 593,009 | +0.00(+0.00%) |
Mar 21, 2017 | 6.530 | 6.590 | 6.270 | 6.420 | 1,056,041 | -0.09(-1.38%) |
Mar 20, 2017 | 6.560 | 6.590 | 6.380 | 6.510 | 765,993 | -0.06(-0.91%) |
Mar 17, 2017 | 6.510 | 6.660 | 6.450 | 6.570 | 2,827,279 | -0.05(-0.76%) |
Mar 16, 2017 | 6.420 | 6.670 | 6.375 | 6.620 | 1,226,499 | +0.21(+3.28%) |
Mar 15, 2017 | 6.210 | 6.530 | 6.210 | 6.410 | 1,006,195 | +0.20(+3.22%) |
Mar 14, 2017 | 6.490 | 6.630 | 6.205 | 6.210 | 919,358 | -0.32(-4.90%) |
Mar 13, 2017 | 6.370 | 6.670 | 6.300 | 6.530 | 942,076 | +0.16(+2.51%) |
Mar 10, 2017 | 6.140 | 6.370 | 6.140 | 6.370 | 787,993 | +0.31(+5.12%) |
Mar 09, 2017 | 6.000 | 6.320 | 5.680 | 6.060 | 1,257,276 | -0.22(-3.50%) |
Mar 08, 2017 | 6.320 | 6.470 | 6.250 | 6.280 | 1,021,802 | -0.03(-0.48%) |
Mar 07, 2017 | 6.380 | 6.480 | 6.220 | 6.310 | 768,778 | -0.11(-1.71%) |
Mar 06, 2017 | 6.410 | 6.560 | 6.280 | 6.420 | 933,149 | +0.01(+0.16%) |
Mar 03, 2017 | 6.430 | 6.600 | 6.324 | 6.410 | 970,572 | -0.05(-0.77%) |
Mar 02, 2017 | 6.730 | 6.920 | 6.430 | 6.460 | 1,410,392 | -0.27(-4.01%) |
Mar 01, 2017 | 6.550 | 6.800 | 6.500 | 6.730 | 1,621,890 | +0.33(+5.16%) |
Feb 28, 2017 | 6.300 | 6.430 | 6.170 | 6.400 | 1,098,486 | +0.14(+2.15%) |
Feb 27, 2017 | 5.830 | 6.290 | 5.810 | 6.265 | 1,017,412 | +0.46(+8.02%) |
Feb 24, 2017 | 5.860 | 5.930 | 5.770 | 5.800 | 473,171 | -0.09(-1.53%) |
Feb 23, 2017 | 5.780 | 5.920 | 5.731 | 5.890 | 603,462 | +0.14(+2.43%) |
Feb 22, 2017 | 5.840 | 5.950 | 5.740 | 5.750 | 524,669 | -0.09(-1.54%) |
Feb 21, 2017 | 5.960 | 6.030 | 5.810 | 5.840 | 719,020 | -0.07(-1.18%) |
Feb 17, 2017 | 5.910 | 5.910 | 5.910 | 0 | -0.11(-1.83%) | |
Feb 16, 2017 | 5.970 | 6.040 | 5.830 | 6.020 | 787,616 | +0.08(+1.35%) |
Feb 15, 2017 | 5.945 | 5.690 | 5.940 | 674,210 | +0.21(+3.66%) | |
Feb 14, 2017 | 5.450 | 5.840 | 5.450 | 5.730 | 680,867 | +0.29(+5.33%) |
Feb 13, 2017 | 5.510 | 5.750 | 5.425 | 5.440 | 690,654 | -0.04(-0.73%) |
Feb 10, 2017 | 5.250 | 5.720 | 5.140 | 5.480 | 1,027,868 | +0.36(+7.03%) |
Feb 09, 2017 | 5.000 | 5.240 | 5.000 | 5.120 | 501,343 | +0.13(+2.71%) |
Feb 08, 2017 | 4.930 | 5.025 | 4.860 | 4.985 | 461,817 | +0.03(+0.50%) |
Feb 07, 2017 | 5.100 | 5.100 | 4.900 | 4.960 | 535,210 | -0.15(-2.94%) |
Feb 06, 2017 | 5.040 | 5.182 | 5.020 | 5.110 | 513,261 | +0.06(+1.19%) |
Feb 03, 2017 | 5.140 | 5.150 | 4.995 | 5.050 | 599,527 | -0.04(-0.79%) |
Feb 02, 2017 | 4.730 | 5.110 | 4.660 | 5.090 | 980,910 | +0.35(+7.38%) |