Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.080 | 7.106 | 6.890 | 6.890 | 7,029 | -0.13(-1.85%) |
Jul 28, 2017 | 7.120 | 7.220 | 6.957 | 7.020 | 8,825 | +0.15(+2.18%) |
Jul 27, 2017 | 7.070 | 6.850 | 6.870 | 6,305 | -0.20(-2.83%) | |
Jul 26, 2017 | 7.100 | 7.232 | 7.070 | 7.070 | 9,714 | +0.00(+0.00%) |
Jul 25, 2017 | 7.190 | 7.190 | 7.030 | 7.070 | 8,470 | -0.20(-2.75%) |
Jul 24, 2017 | 7.150 | 7.380 | 7.128 | 7.270 | 10,262 | +0.04(+0.55%) |
Jul 21, 2017 | 7.283 | 7.283 | 7.100 | 7.230 | 1,237 | +0.06(+0.84%) |
Jul 20, 2017 | 7.640 | 7.640 | 7.120 | 7.170 | 44,531 | -0.42(-5.53%) |
Jul 19, 2017 | 7.260 | 7.670 | 7.130 | 7.590 | 21,089 | +0.33(+4.55%) |
Jul 18, 2017 | 7.861 | 7.861 | 7.250 | 7.260 | 10,537 | -0.31(-4.10%) |
Jul 17, 2017 | 7.380 | 7.880 | 7.380 | 7.570 | 7,627 | +0.31(+4.27%) |
Jul 14, 2017 | 7.520 | 7.719 | 7.250 | 7.260 | 14,950 | -0.13(-1.76%) |
Jul 13, 2017 | 7.170 | 7.500 | 7.170 | 7.390 | 16,446 | +0.23(+3.21%) |
Jul 12, 2017 | 7.500 | 7.634 | 7.130 | 7.160 | 14,182 | -0.29(-3.89%) |
Jul 11, 2017 | 7.400 | 7.550 | 7.271 | 7.450 | 12,721 | +0.28(+3.91%) |
Jul 10, 2017 | 7.314 | 7.550 | 7.170 | 7.170 | 22,895 | -0.08(-1.10%) |
Jul 07, 2017 | 7.702 | 7.702 | 7.250 | 7.250 | 6,826 | -0.22(-2.95%) |
Jul 06, 2017 | 7.960 | 7.960 | 7.300 | 7.470 | 28,682 | -0.46(-5.80%) |
Jul 05, 2017 | 8.010 | 8.010 | 7.480 | 7.930 | 20,978 | +0.03(+0.38%) |
Jul 03, 2017 | 7.970 | 8.240 | 7.800 | 7.900 | 7,696 | -0.11(-1.37%) |
Jun 30, 2017 | 7.367 | 8.010 | 7.367 | 8.010 | 20,049 | +0.65(+8.83%) |
Jun 29, 2017 | 7.460 | 7.690 | 7.260 | 7.360 | 5,540 | -0.13(-1.74%) |
Jun 28, 2017 | 6.920 | 7.610 | 6.920 | 7.490 | 29,405 | +0.59(+8.55%) |
Jun 27, 2017 | 7.230 | 7.790 | 6.900 | 6.900 | 35,140 | -0.37(-5.09%) |
Jun 26, 2017 | 7.450 | 7.550 | 7.220 | 7.270 | 52,640 | -0.05(-0.68%) |
Jun 23, 2017 | 8.210 | 6.960 | 7.320 | 97,082 | -0.81(-9.96%) | |
Jun 22, 2017 | 8.133 | 8.150 | 8.100 | 8.130 | 6,892 | -0.01(-0.12%) |
Jun 21, 2017 | 8.180 | 8.340 | 8.010 | 8.140 | 27,072 | +0.01(+0.12%) |
Jun 20, 2017 | 8.180 | 8.180 | 8.010 | 8.130 | 18,641 | +0.13(+1.63%) |
Jun 19, 2017 | 7.930 | 8.221 | 7.930 | 8.000 | 9,467 | +0.14(+1.78%) |
Jun 16, 2017 | 8.244 | 8.380 | 7.840 | 7.860 | 24,634 | -0.43(-5.19%) |
Jun 15, 2017 | 8.320 | 8.320 | 8.050 | 8.290 | 5,362 | -0.03(-0.36%) |
Jun 14, 2017 | 8.220 | 8.410 | 8.220 | 8.320 | 5,603 | -0.01(-0.12%) |
Jun 13, 2017 | 8.410 | 8.430 | 8.230 | 8.330 | 5,037 | +0.10(+1.22%) |
Jun 12, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 14,728 | -0.26(-3.06%) |
Jun 09, 2017 | 8.360 | 8.540 | 8.360 | 8.490 | 12,391 | +0.06(+0.71%) |
Jun 08, 2017 | 8.479 | 8.520 | 8.400 | 8.430 | 13,326 | +0.00(+0.00%) |
Jun 07, 2017 | 8.479 | 8.480 | 8.420 | 8.430 | 5,698 | -0.01(-0.12%) |
Jun 06, 2017 | 8.496 | 8.530 | 8.420 | 8.440 | 8,415 | +0.01(+0.12%) |
Jun 05, 2017 | 8.540 | 8.540 | 8.420 | 8.430 | 3,545 | +0.05(+0.60%) |
Jun 02, 2017 | 8.117 | 8.420 | 8.117 | 8.380 | 8,599 | -0.02(-0.24%) |
Jun 01, 2017 | 8.033 | 8.400 | 8.010 | 8.400 | 4,893 | +0.18(+2.19%) |
May 31, 2017 | 7.860 | 8.220 | 7.860 | 8.220 | 15,603 | +0.01(+0.12%) |
May 30, 2017 | 7.860 | 8.220 | 7.860 | 8.210 | 3,557 | +0.18(+2.24%) |
May 26, 2017 | 8.240 | 8.380 | 7.995 | 8.030 | 4,224 | -0.20(-2.43%) |
May 25, 2017 | 8.100 | 8.400 | 8.100 | 8.230 | 3,695 | +0.13(+1.60%) |
May 24, 2017 | 7.990 | 8.100 | 7.900 | 8.100 | 11,134 | +0.17(+2.14%) |
May 23, 2017 | 8.460 | 8.460 | 7.930 | 7.930 | 9,606 | -0.40(-4.80%) |
May 22, 2017 | 8.255 | 8.465 | 8.200 | 8.330 | 4,877 | -0.07(-0.83%) |
May 19, 2017 | 8.264 | 8.480 | 8.264 | 8.400 | 2,756 | -0.12(-1.41%) |
May 18, 2017 | 8.500 | 8.590 | 8.500 | 8.520 | 2,273 | +0.06(+0.71%) |
May 17, 2017 | 8.330 | 8.621 | 8.330 | 8.460 | 5,185 | -0.22(-2.53%) |
May 16, 2017 | 9.070 | 9.070 | 8.400 | 8.680 | 3,227 | -0.06(-0.69%) |
May 15, 2017 | 8.300 | 8.750 | 8.043 | 8.740 | 22,374 | +0.45(+5.43%) |
May 12, 2017 | 8.000 | 8.300 | 8.000 | 8.290 | 11,904 | +0.23(+2.85%) |
May 11, 2017 | 8.113 | 8.349 | 7.910 | 8.060 | 11,118 | +0.06(+0.75%) |
May 10, 2017 | 7.860 | 8.340 | 7.850 | 8.000 | 11,715 | +0.01(+0.13%) |
May 09, 2017 | 7.570 | 8.280 | 7.570 | 7.990 | 32,258 | -0.35(-4.20%) |
May 08, 2017 | 8.340 | 8.350 | 8.030 | 8.340 | 13,257 | +0.07(+0.85%) |
May 05, 2017 | 8.130 | 8.770 | 8.120 | 8.270 | 16,403 | +0.17(+2.10%) |
May 04, 2017 | 8.101 | 8.240 | 8.100 | 8.100 | 12,139 | -0.15(-1.82%) |
May 03, 2017 | 8.170 | 8.440 | 7.510 | 8.250 | 13,788 | +0.04(+0.49%) |
May 02, 2017 | 8.060 | 8.564 | 7.960 | 8.210 | 8,633 | +0.31(+3.92%) |
May 01, 2017 | 7.750 | 7.970 | 7.450 | 7.900 | 21,902 | +0.13(+1.67%) |
Apr 28, 2017 | 8.520 | 8.560 | 7.750 | 7.770 | 30,700 | -0.74(-8.70%) |
Apr 27, 2017 | 8.580 | 8.720 | 8.450 | 8.510 | 5,564 | +0.00(+0.00%) |
Apr 26, 2017 | 8.140 | 8.760 | 8.140 | 8.510 | 18,222 | +0.19(+2.28%) |
Apr 25, 2017 | 8.480 | 8.701 | 8.050 | 8.320 | 21,805 | +0.11(+1.34%) |
Apr 24, 2017 | 8.460 | 8.460 | 8.130 | 8.210 | 6,498 | -0.32(-3.75%) |
Apr 21, 2017 | 8.530 | 8.960 | 7.830 | 8.530 | 21,545 | -0.02(-0.23%) |
Apr 20, 2017 | 8.650 | 9.040 | 8.501 | 8.550 | 8,633 | -0.05(-0.58%) |
Apr 19, 2017 | 8.880 | 9.395 | 8.400 | 8.600 | 15,778 | -0.30(-3.37%) |
Apr 18, 2017 | 9.210 | 9.360 | 8.350 | 8.900 | 44,837 | -0.35(-3.78%) |
Apr 17, 2017 | 9.525 | 9.700 | 9.250 | 9.250 | 7,486 | -0.55(-5.61%) |
Apr 13, 2017 | 10.09 | 10.15 | 9.800 | 9.800 | 13,458 | -0.30(-2.97%) |
Apr 12, 2017 | 10.20 | 10.29 | 10.00 | 10.10 | 17,197 | -0.27(-2.60%) |
Apr 11, 2017 | 10.47 | 10.98 | 10.26 | 10.37 | 3,571 | -0.02(-0.19%) |
Apr 10, 2017 | 11.22 | 11.22 | 10.37 | 10.39 | 8,902 | -0.45(-4.15%) |
Apr 07, 2017 | 10.83 | 11.25 | 10.65 | 10.84 | 3,940 | -0.11(-1.00%) |
Apr 06, 2017 | 10.57 | 10.98 | 10.51 | 10.95 | 26,231 | +0.34(+3.20%) |
Apr 05, 2017 | 10.93 | 11.45 | 10.57 | 10.61 | 9,141 | -0.26(-2.39%) |
Apr 04, 2017 | 11.12 | 11.35 | 10.83 | 10.87 | 18,416 | -0.46(-4.06%) |
Apr 03, 2017 | 11.38 | 11.42 | 10.79 | 11.33 | 18,412 | +0.25(+2.26%) |
Mar 31, 2017 | 10.51 | 11.21 | 10.51 | 11.08 | 40,383 | +0.36(+3.36%) |
Mar 30, 2017 | 10.35 | 10.72 | 10.22 | 10.72 | 6,676 | +0.31(+2.98%) |
Mar 29, 2017 | 10.69 | 10.70 | 10.22 | 10.41 | 16,190 | -0.25(-2.35%) |
Mar 28, 2017 | 10.59 | 10.70 | 10.48 | 10.66 | 12,799 | +0.08(+0.76%) |
Mar 27, 2017 | 10.34 | 10.60 | 10.15 | 10.58 | 30,860 | +0.19(+1.83%) |
Mar 24, 2017 | 10.50 | 10.80 | 10.16 | 10.39 | 15,421 | +0.14(+1.37%) |
Mar 23, 2017 | 10.15 | 10.75 | 10.15 | 10.25 | 10,737 | -0.19(-1.82%) |
Mar 22, 2017 | 10.65 | 11.49 | 10.15 | 10.44 | 18,089 | -0.29(-2.70%) |
Mar 21, 2017 | 10.72 | 10.75 | 10.46 | 10.73 | 16,694 | +0.00(+0.00%) |
Mar 20, 2017 | 10.70 | 10.82 | 10.10 | 10.73 | 46,314 | -0.02(-0.19%) |
Mar 17, 2017 | 12.09 | 12.09 | 10.39 | 10.75 | 96,461 | -1.27(-10.57%) |
Mar 16, 2017 | 12.07 | 12.70 | 12.02 | 12.02 | 28,604 | -0.16(-1.31%) |
Mar 15, 2017 | 12.32 | 12.67 | 12.03 | 12.18 | 22,530 | -0.08(-0.65%) |
Mar 14, 2017 | 12.84 | 13.03 | 12.13 | 12.26 | 23,176 | -0.64(-4.96%) |
Mar 13, 2017 | 13.35 | 13.35 | 12.63 | 12.90 | 64,623 | -0.41(-3.08%) |
Mar 10, 2017 | 13.50 | 14.10 | 13.19 | 13.31 | 40,887 | -0.29(-2.13%) |
Mar 09, 2017 | 14.05 | 14.05 | 13.17 | 13.60 | 21,122 | -0.18(-1.31%) |
Mar 08, 2017 | 13.50 | 14.19 | 13.17 | 13.78 | 46,757 | +0.27(+2.00%) |
Mar 07, 2017 | 13.93 | 14.79 | 13.50 | 13.51 | 50,216 | -0.47(-3.36%) |
Mar 06, 2017 | 14.33 | 15.47 | 13.68 | 13.98 | 93,386 | -0.54(-3.72%) |
Mar 03, 2017 | 14.50 | 15.29 | 14.30 | 14.52 | 42,375 | -0.06(-0.41%) |
Mar 02, 2017 | 14.50 | 15.31 | 14.33 | 14.58 | 37,925 | -0.07(-0.48%) |
Mar 01, 2017 | 14.51 | 15.00 | 14.20 | 14.65 | 26,284 | +0.43(+3.02%) |
Feb 28, 2017 | 14.43 | 14.83 | 14.05 | 14.22 | 49,579 | +0.02(+0.14%) |
Feb 27, 2017 | 13.94 | 14.48 | 13.75 | 14.20 | 29,380 | +0.30(+2.16%) |
Feb 24, 2017 | 14.65 | 15.50 | 13.80 | 13.90 | 51,231 | -0.85(-5.76%) |
Feb 23, 2017 | 15.40 | 15.94 | 14.75 | 14.75 | 42,104 | -0.37(-2.45%) |
Feb 22, 2017 | 15.30 | 16.14 | 15.00 | 15.12 | 83,797 | -0.14(-0.92%) |
Feb 21, 2017 | 15.28 | 16.26 | 15.25 | 15.26 | 62,760 | -0.04(-0.26%) |
Feb 17, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.19(-1.23%) | |
Feb 16, 2017 | 18.25 | 18.25 | 15.27 | 15.49 | 44,713 | -1.26(-7.52%) |
Feb 15, 2017 | 15.25 | 18.56 | 14.55 | 16.75 | 118,456 | +2.65(+18.79%) |
Feb 14, 2017 | 14.00 | 15.50 | 13.75 | 14.10 | 27,423 | -0.91(-6.06%) |
Feb 13, 2017 | 16.00 | 16.03 | 15.00 | 15.01 | 24,207 | -0.20(-1.31%) |
Feb 10, 2017 | 16.13 | 16.17 | 14.44 | 15.21 | 47,568 | -2.34(-13.33%) |
Feb 09, 2017 | 18.55 | 18.81 | 17.15 | 17.55 | 34,197 | -0.46(-2.55%) |
Feb 08, 2017 | 18.00 | 18.50 | 17.55 | 18.01 | 48,216 | +1.10(+6.51%) |
Feb 07, 2017 | 16.50 | 17.40 | 15.54 | 16.91 | 52,439 | +1.15(+7.30%) |
Feb 06, 2017 | 12.89 | 16.40 | 12.88 | 15.76 | 56,156 | +2.61(+19.85%) |
Feb 03, 2017 | 12.97 | 13.78 | 12.61 | 13.15 | 29,757 | +0.50(+3.95%) |
Feb 02, 2017 | 12.59 | 13.00 | 12.54 | 12.65 | 19,774 | +0.04(+0.32%) |
Feb 01, 2017 | 13.75 | 13.75 | 12.52 | 12.61 | 34,756 | -1.19(-8.62%) |
Jan 31, 2017 | 12.80 | 14.54 | 12.80 | 13.80 | 56,202 | +0.73(+5.59%) |
Jan 30, 2017 | 11.54 | 14.00 | 11.54 | 13.07 | 29,990 | +1.12(+9.37%) |
Jan 27, 2017 | 14.85 | 15.09 | 11.50 | 11.95 | 80,050 | -2.71(-18.49%) |
Jan 26, 2017 | 15.00 | 15.10 | 14.30 | 14.66 | 77,365 | -0.46(-3.04%) |
Jan 25, 2017 | 15.30 | 16.61 | 14.98 | 15.12 | 104,263 | -0.06(-0.40%) |
Jan 24, 2017 | 19.00 | 19.94 | 14.78 | 15.18 | 82,442 | -5.16(-25.37%) |
Jan 23, 2017 | 23.10 | 23.10 | 20.05 | 20.34 | 48,297 | -2.95(-12.67%) |
Jan 20, 2017 | 22.00 | 24.00 | 19.36 | 23.29 | 116,972 | -0.91(-3.76%) |
Jan 19, 2017 | 17.77 | 24.78 | 16.40 | 24.20 | 57,316 | +8.14(+50.68%) |
Jan 18, 2017 | 16.43 | 16.93 | 16.06 | 16.06 | 995 | -0.97(-5.70%) |
Jan 17, 2017 | 17.67 | 19.72 | 17.03 | 17.03 | 1,666 | +1.43(+9.17%) |
Jan 13, 2017 | 15.60 | 15.60 | 15.60 | 0 | -1.61(-9.36%) | |
Jan 12, 2017 | 30.50 | 30.50 | 14.01 | 17.21 | 2,598 | -9.28(-35.03%) |
Jan 11, 2017 | 5.200 | 26.49 | 5.200 | 26.49 | 2,856 | +26.32(+15819.47%) |
Jan 10, 2017 | 0.1000 | 0.1664 | 0.1000 | 0.1664 | 1,380 | +0.16(+2211.11%) |