Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.281 | 6.110 | 6.120 | 1,291,034 | -0.02(-0.33%) |
Apr 27, 2017 | 6.160 | 6.180 | 5.820 | 6.140 | 2,514,150 | -0.12(-1.92%) |
Apr 26, 2017 | 6.200 | 6.560 | 6.160 | 6.260 | 3,306,991 | +0.02(+0.32%) |
Apr 25, 2017 | 6.070 | 6.260 | 5.950 | 6.240 | 4,329,955 | +0.18(+2.97%) |
Apr 24, 2017 | 7.040 | 7.040 | 6.030 | 6.060 | 6,877,487 | -1.03(-14.53%) |
Apr 21, 2017 | 7.220 | 7.260 | 6.960 | 7.090 | 2,116,290 | -0.19(-2.61%) |
Apr 20, 2017 | 7.370 | 7.515 | 7.220 | 7.280 | 2,688,015 | -0.01(-0.14%) |
Apr 19, 2017 | 7.720 | 7.740 | 7.280 | 7.290 | 2,093,361 | -0.38(-4.95%) |
Apr 18, 2017 | 7.490 | 7.820 | 7.430 | 7.670 | 1,651,117 | +0.09(+1.19%) |
Apr 17, 2017 | 7.360 | 7.590 | 7.260 | 7.580 | 3,213,338 | +0.26(+3.55%) |
Apr 13, 2017 | 7.460 | 7.520 | 7.250 | 7.320 | 1,854,411 | -0.17(-2.27%) |
Apr 12, 2017 | 7.830 | 7.940 | 7.430 | 7.490 | 2,071,819 | -0.38(-4.83%) |
Apr 11, 2017 | 7.820 | 7.870 | 7.675 | 7.870 | 1,382,919 | +0.04(+0.51%) |
Apr 10, 2017 | 7.590 | 7.920 | 7.540 | 7.830 | 1,268,552 | +0.29(+3.85%) |
Apr 07, 2017 | 7.770 | 7.860 | 7.420 | 7.540 | 2,264,542 | -0.25(-3.21%) |
Apr 06, 2017 | 7.600 | 7.840 | 7.470 | 7.790 | 2,033,885 | +0.26(+3.45%) |
Apr 05, 2017 | 7.890 | 7.970 | 7.400 | 7.530 | 2,577,306 | -0.23(-2.96%) |
Apr 04, 2017 | 7.650 | 7.795 | 7.560 | 7.760 | 1,243,917 | +0.14(+1.84%) |
Apr 03, 2017 | 7.990 | 8.110 | 7.520 | 7.620 | 1,789,630 | -0.15(-1.93%) |
Mar 31, 2017 | 7.520 | 7.805 | 7.520 | 7.770 | 1,585,162 | +0.23(+3.05%) |
Mar 30, 2017 | 7.630 | 7.730 | 7.510 | 7.540 | 1,844,680 | -0.02(-0.26%) |
Mar 29, 2017 | 7.280 | 7.595 | 7.280 | 7.560 | 1,802,435 | +0.27(+3.70%) |
Mar 28, 2017 | 7.020 | 7.345 | 6.890 | 7.290 | 1,713,446 | +0.35(+5.04%) |
Mar 27, 2017 | 6.930 | 7.040 | 6.870 | 6.940 | 1,885,103 | -0.10(-1.42%) |
Mar 24, 2017 | 7.160 | 7.270 | 7.040 | 7.040 | 1,294,934 | -0.09(-1.26%) |
Mar 23, 2017 | 7.090 | 7.200 | 6.910 | 7.130 | 1,544,554 | +0.02(+0.28%) |
Mar 22, 2017 | 7.080 | 7.240 | 6.910 | 7.110 | 2,031,644 | -0.06(-0.84%) |
Mar 21, 2017 | 7.510 | 7.510 | 7.160 | 7.170 | 1,393,766 | -0.30(-4.02%) |
Mar 20, 2017 | 7.260 | 7.470 | 7.140 | 7.470 | 2,210,351 | +0.11(+1.49%) |
Mar 17, 2017 | 7.460 | 7.490 | 7.260 | 7.360 | 3,144,923 | -0.04(-0.54%) |
Mar 16, 2017 | 7.590 | 7.680 | 7.390 | 7.400 | 1,291,002 | -0.18(-2.37%) |
Mar 15, 2017 | 7.380 | 7.670 | 7.320 | 7.580 | 2,302,620 | +0.35(+4.84%) |
Mar 14, 2017 | 7.390 | 7.390 | 7.070 | 7.230 | 1,455,766 | -0.33(-4.37%) |
Mar 13, 2017 | 7.700 | 7.335 | 7.560 | 2,161,479 | -0.05(-0.66%) | |
Mar 10, 2017 | 7.370 | 7.630 | 7.220 | 7.610 | 2,503,717 | +0.35(+4.82%) |
Mar 09, 2017 | 7.250 | 7.360 | 7.070 | 7.260 | 2,898,186 | -0.13(-1.76%) |
Mar 08, 2017 | 7.540 | 7.590 | 7.310 | 7.390 | 2,159,861 | -0.19(-2.51%) |
Mar 07, 2017 | 7.900 | 7.980 | 7.520 | 7.580 | 1,430,342 | -0.31(-3.93%) |
Mar 06, 2017 | 7.930 | 7.930 | 7.540 | 7.890 | 1,357,871 | -0.12(-1.50%) |
Mar 03, 2017 | 8.180 | 8.270 | 7.950 | 8.010 | 1,225,761 | -0.18(-2.20%) |
Mar 02, 2017 | 8.580 | 8.530 | 8.180 | 8.190 | 840,264 | -0.39(-4.55%) |
Mar 01, 2017 | 8.400 | 8.625 | 8.390 | 8.580 | 2,551,586 | +0.32(+3.87%) |
Feb 28, 2017 | 8.490 | 8.590 | 8.190 | 8.260 | 2,239,968 | -0.35(-4.07%) |
Feb 27, 2017 | 8.180 | 8.650 | 8.140 | 8.610 | 2,800,500 | +0.52(+6.43%) |
Feb 24, 2017 | 8.230 | 8.380 | 8.005 | 8.090 | 2,159,873 | -0.28(-3.35%) |
Feb 23, 2017 | 8.450 | 8.640 | 8.200 | 8.370 | 2,760,568 | +0.09(+1.09%) |
Feb 22, 2017 | 8.500 | 8.550 | 8.170 | 8.280 | 2,849,215 | -0.22(-2.59%) |
Feb 21, 2017 | 8.070 | 8.730 | 8.000 | 8.500 | 6,651,016 | +1.09(+14.71%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.32(-4.14%) | |
Feb 16, 2017 | 7.970 | 8.030 | 7.720 | 7.730 | 1,926,475 | -0.24(-3.01%) |
Feb 15, 2017 | 8.180 | 8.350 | 7.900 | 7.970 | 1,866,542 | -0.23(-2.80%) |
Feb 14, 2017 | 7.520 | 8.210 | 7.480 | 8.200 | 7,350,735 | +0.71(+9.48%) |
Feb 13, 2017 | 7.640 | 7.700 | 7.480 | 7.490 | 3,627,293 | -0.15(-1.96%) |
Feb 10, 2017 | 7.750 | 7.790 | 7.570 | 7.640 | 2,430,788 | +0.02(+0.26%) |
Feb 09, 2017 | 7.580 | 7.760 | 7.560 | 7.620 | 3,150,609 | +0.12(+1.60%) |
Feb 08, 2017 | 7.530 | 7.670 | 7.275 | 7.500 | 2,995,464 | -0.16(-2.09%) |
Feb 07, 2017 | 8.040 | 8.050 | 7.630 | 7.660 | 3,317,962 | -0.39(-4.84%) |
Feb 06, 2017 | 8.260 | 8.260 | 7.950 | 8.050 | 2,064,875 | -0.21(-2.54%) |
Feb 03, 2017 | 8.050 | 8.330 | 7.805 | 8.260 | 2,942,069 | +0.22(+2.74%) |
Feb 02, 2017 | 8.440 | 8.440 | 7.950 | 8.040 | 2,175,228 | -0.20(-2.43%) |