Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.550 | 7.160 | 6.550 | 6.640 | 23,610 | +0.10(+1.53%) |
Apr 27, 2017 | 6.760 | 6.780 | 6.410 | 6.540 | 7,371 | +0.08(+1.24%) |
Apr 26, 2017 | 6.511 | 6.780 | 6.300 | 6.460 | 13,402 | -0.05(-0.77%) |
Apr 25, 2017 | 6.860 | 6.860 | 6.110 | 6.510 | 46,488 | +0.01(+0.15%) |
Apr 24, 2017 | 6.780 | 7.060 | 6.415 | 6.500 | 25,334 | -0.13(-1.96%) |
Apr 21, 2017 | 6.800 | 6.990 | 6.220 | 6.630 | 68,274 | -0.18(-2.64%) |
Apr 20, 2017 | 7.220 | 7.230 | 6.800 | 6.810 | 34,569 | -0.30(-4.22%) |
Apr 19, 2017 | 7.240 | 7.370 | 7.110 | 7.110 | 7,203 | -0.16(-2.20%) |
Apr 18, 2017 | 7.500 | 7.540 | 7.150 | 7.270 | 17,413 | +0.18(+2.54%) |
Apr 17, 2017 | 7.330 | 8.340 | 7.010 | 7.090 | 6,740 | -0.31(-4.19%) |
Apr 13, 2017 | 8.010 | 8.050 | 7.200 | 7.400 | 43,592 | -0.65(-8.07%) |
Apr 12, 2017 | 8.160 | 8.980 | 7.825 | 8.050 | 11,361 | -0.03(-0.37%) |
Apr 11, 2017 | 8.100 | 8.590 | 7.600 | 8.080 | 12,209 | -0.05(-0.62%) |
Apr 10, 2017 | 8.700 | 8.702 | 7.920 | 8.130 | 15,850 | -0.37(-4.35%) |
Apr 07, 2017 | 8.990 | 9.925 | 8.500 | 8.500 | 13,281 | -0.50(-5.56%) |
Apr 06, 2017 | 10.11 | 10.22 | 9.000 | 9.000 | 40,674 | -0.25(-2.70%) |
Apr 05, 2017 | 9.220 | 9.730 | 9.210 | 9.250 | 31,986 | +0.16(+1.76%) |
Apr 04, 2017 | 9.620 | 10.24 | 9.090 | 9.090 | 5,738 | -0.53(-5.51%) |
Apr 03, 2017 | 10.44 | 11.69 | 9.500 | 9.620 | 44,223 | -0.79(-7.59%) |
Mar 31, 2017 | 10.61 | 11.42 | 10.35 | 10.41 | 54,285 | -0.15(-1.42%) |
Mar 30, 2017 | 10.77 | 10.77 | 10.56 | 10.56 | 2,610 | -0.03(-0.28%) |
Mar 29, 2017 | 11.38 | 11.38 | 10.59 | 10.59 | 921 | -0.38(-3.46%) |
Mar 28, 2017 | 11.20 | 11.35 | 10.97 | 10.97 | 9,274 | -0.19(-1.70%) |
Mar 27, 2017 | 11.28 | 11.28 | 11.16 | 11.16 | 343 | -0.04(-0.36%) |
Mar 24, 2017 | 11.84 | 11.84 | 11.20 | 11.20 | 9,870 | -0.04(-0.35%) |
Mar 23, 2017 | 11.39 | 12.00 | 11.20 | 11.24 | 9,931 | -0.08(-0.71%) |
Mar 22, 2017 | 11.20 | 11.81 | 11.20 | 11.32 | 3,646 | +0.12(+1.07%) |
Mar 21, 2017 | 11.35 | 11.65 | 10.76 | 11.20 | 32,700 | -0.21(-1.84%) |
Mar 20, 2017 | 12.28 | 12.59 | 11.41 | 11.41 | 15,010 | -0.87(-7.08%) |
Mar 17, 2017 | 12.37 | 12.80 | 12.28 | 12.28 | 23,342 | -0.05(-0.41%) |
Mar 16, 2017 | 13.00 | 13.04 | 12.28 | 12.33 | 9,289 | -0.67(-5.15%) |
Mar 15, 2017 | 13.02 | 13.04 | 13.00 | 13.00 | 3,039 | -0.01(-0.08%) |
Mar 14, 2017 | 13.22 | 13.25 | 13.00 | 13.01 | 13,507 | -0.13(-0.99%) |
Mar 13, 2017 | 13.11 | 13.53 | 13.01 | 13.14 | 6,403 | -0.26(-1.94%) |
Mar 10, 2017 | 13.27 | 13.47 | 13.13 | 13.40 | 8,650 | +0.06(+0.45%) |
Mar 09, 2017 | 13.24 | 13.40 | 12.93 | 13.34 | 95,708 | +0.34(+2.62%) |
Mar 08, 2017 | 12.78 | 13.34 | 12.78 | 13.00 | 16,624 | +0.31(+2.44%) |
Mar 07, 2017 | 13.08 | 13.49 | 12.33 | 12.69 | 12,930 | -0.69(-5.16%) |
Mar 06, 2017 | 12.65 | 13.39 | 12.27 | 13.38 | 4,745 | +0.24(+1.83%) |
Mar 03, 2017 | 12.42 | 13.15 | 12.40 | 13.14 | 10,358 | +0.04(+0.31%) |
Mar 01, 2017 | 13.10 | 13.10 | 13.10 | 12 | +0.20(+1.55%) | |
Feb 28, 2017 | 13.55 | 13.55 | 12.25 | 12.90 | 17,149 | -0.72(-5.29%) |
Feb 27, 2017 | 14.18 | 14.18 | 13.62 | 13.62 | 11,271 | -0.37(-2.64%) |
Feb 24, 2017 | 12.23 | 14.70 | 12.23 | 13.99 | 43,858 | +0.74(+5.58%) |
Feb 23, 2017 | 13.47 | 13.47 | 12.50 | 13.25 | 88,830 | -0.21(-1.56%) |
Feb 22, 2017 | 13.25 | 13.46 | 13.22 | 13.46 | 80,217 | +0.31(+2.36%) |
Feb 21, 2017 | 13.47 | 13.47 | 13.10 | 13.15 | 110,919 | -0.06(-0.45%) |
Feb 17, 2017 | 13.21 | 13.21 | 13.21 | 0 | -0.08(-0.60%) | |
Feb 16, 2017 | 13.24 | 13.30 | 13.20 | 13.29 | 54,272 | +0.11(+0.83%) |
Feb 15, 2017 | 13.00 | 13.28 | 13.00 | 13.18 | 39,817 | +0.13(+1.00%) |
Feb 14, 2017 | 12.64 | 13.30 | 12.02 | 13.05 | 70,814 | +0.43(+3.41%) |
Feb 13, 2017 | 12.78 | 13.06 | 11.86 | 12.62 | 65,691 | -0.08(-0.63%) |
Feb 10, 2017 | 12.30 | 12.88 | 12.25 | 12.70 | 34,458 | +0.40(+3.25%) |
Feb 09, 2017 | 12.14 | 12.65 | 12.13 | 12.30 | 43,523 | +0.12(+0.99%) |
Feb 08, 2017 | 11.70 | 12.18 | 11.31 | 12.18 | 37,666 | +0.48(+4.10%) |
Feb 07, 2017 | 11.10 | 11.70 | 11.10 | 11.70 | 51,869 | +0.20(+1.74%) |
Feb 06, 2017 | 11.68 | 11.75 | 10.94 | 11.50 | 45,036 | -0.18(-1.54%) |
Feb 03, 2017 | 11.42 | 11.68 | 10.95 | 11.68 | 66,800 | +0.63(+5.70%) |
Feb 02, 2017 | 11.32 | 11.32 | 10.89 | 11.05 | 61,637 | -0.25(-2.21%) |