Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.688 | 6.872 | 6.622 | 6.764 | 3,486,583 | +0.09(+1.42%) |
Apr 27, 2017 | 6.716 | 6.764 | 6.490 | 6.669 | 3,391,241 | -0.10(-1.53%) |
Apr 26, 2017 | 6.735 | 6.820 | 6.433 | 6.773 | 7,142,994 | +0.01(+0.14%) |
Apr 25, 2017 | 6.924 | 6.943 | 6.603 | 6.764 | 4,926,920 | -0.28(-4.02%) |
Apr 24, 2017 | 7.047 | 7.165 | 6.938 | 7.047 | 2,684,805 | -0.15(-2.10%) |
Apr 21, 2017 | 7.236 | 7.274 | 7.137 | 7.198 | 3,167,162 | -0.03(-0.39%) |
Apr 20, 2017 | 7.255 | 7.311 | 7.122 | 7.226 | 2,498,579 | -0.03(-0.39%) |
Apr 19, 2017 | 7.463 | 7.463 | 7.104 | 7.255 | 5,459,859 | -0.27(-3.64%) |
Apr 18, 2017 | 7.548 | 7.727 | 7.481 | 7.529 | 3,258,814 | -0.16(-2.09%) |
Apr 17, 2017 | 7.708 | 7.765 | 7.491 | 7.689 | 3,789,287 | -0.06(-0.73%) |
Apr 13, 2017 | 8.029 | 8.029 | 7.670 | 7.746 | 4,555,044 | -0.35(-4.32%) |
Apr 12, 2017 | 7.916 | 8.095 | 7.888 | 8.095 | 2,593,817 | +0.18(+2.27%) |
Apr 11, 2017 | 7.727 | 7.958 | 7.623 | 7.916 | 3,064,325 | +0.32(+4.23%) |
Apr 10, 2017 | 7.576 | 7.689 | 7.472 | 7.595 | 2,039,461 | +0.03(+0.37%) |
Apr 07, 2017 | 7.680 | 7.812 | 7.472 | 7.566 | 2,197,304 | +0.07(+0.88%) |
Apr 06, 2017 | 7.661 | 7.680 | 7.444 | 7.500 | 1,710,817 | -0.17(-2.21%) |
Apr 05, 2017 | 7.642 | 7.793 | 7.496 | 7.670 | 3,806,916 | -0.08(-0.97%) |
Apr 04, 2017 | 7.746 | 7.746 | 7.557 | 7.746 | 2,052,122 | +0.05(+0.61%) |
Apr 03, 2017 | 7.585 | 7.727 | 7.557 | 7.699 | 1,561,670 | +0.12(+1.62%) |
Mar 31, 2017 | 7.585 | 7.802 | 7.557 | 7.576 | 2,024,333 | +0.00(+0.00%) |
Mar 30, 2017 | 7.661 | 7.717 | 7.529 | 7.576 | 1,352,876 | -0.15(-1.95%) |
Mar 29, 2017 | 7.661 | 7.840 | 7.623 | 7.727 | 1,524,515 | +0.04(+0.49%) |
Mar 28, 2017 | 7.783 | 7.867 | 7.519 | 7.689 | 2,767,931 | -0.08(-1.09%) |
Mar 27, 2017 | 7.906 | 7.916 | 7.623 | 7.774 | 1,958,897 | +0.06(+0.73%) |
Mar 24, 2017 | 7.633 | 7.868 | 7.585 | 7.717 | 2,302,864 | +0.01(+0.12%) |
Mar 23, 2017 | 7.746 | 7.878 | 7.519 | 7.708 | 3,549,943 | -0.03(-0.37%) |
Mar 22, 2017 | 7.916 | 7.944 | 7.689 | 7.736 | 2,835,233 | -0.12(-1.56%) |
Mar 21, 2017 | 7.604 | 8.010 | 7.604 | 7.859 | 5,832,720 | +0.26(+3.48%) |
Mar 20, 2017 | 7.689 | 7.746 | 7.458 | 7.595 | 4,054,908 | -0.15(-1.95%) |
Mar 17, 2017 | 7.265 | 7.765 | 7.236 | 7.746 | 24,583,524 | +0.50(+6.90%) |
Mar 16, 2017 | 7.434 | 7.444 | 7.123 | 7.246 | 4,953,609 | +0.01(+0.13%) |
Mar 15, 2017 | 6.548 | 7.283 | 6.425 | 7.236 | 6,449,537 | +0.78(+12.13%) |
Mar 14, 2017 | 6.821 | 6.859 | 6.425 | 6.453 | 6,219,171 | -0.37(-5.39%) |
Mar 13, 2017 | 6.623 | 7.000 | 6.510 | 6.821 | 5,570,875 | +0.21(+3.14%) |
Mar 10, 2017 | 6.444 | 6.661 | 6.331 | 6.614 | 3,455,862 | +0.22(+3.39%) |
Mar 09, 2017 | 6.340 | 6.505 | 6.312 | 6.397 | 4,649,293 | -0.08(-1.31%) |
Mar 08, 2017 | 6.151 | 6.510 | 6.151 | 6.482 | 5,163,005 | +0.21(+3.31%) |
Mar 07, 2017 | 6.189 | 6.434 | 6.095 | 6.274 | 4,728,283 | -0.03(-0.45%) |
Mar 06, 2017 | 6.604 | 6.604 | 6.208 | 6.302 | 5,362,612 | -0.39(-5.78%) |
Mar 03, 2017 | 6.415 | 6.812 | 6.359 | 6.689 | 6,368,185 | +0.22(+3.35%) |
Mar 02, 2017 | 6.708 | 6.849 | 6.415 | 6.472 | 4,633,269 | -0.44(-6.41%) |
Mar 01, 2017 | 6.670 | 6.930 | 6.529 | 6.915 | 4,424,152 | +0.09(+1.38%) |
Feb 28, 2017 | 7.010 | 7.114 | 6.689 | 6.821 | 5,135,389 | -0.09(-1.36%) |
Feb 27, 2017 | 7.604 | 7.746 | 6.887 | 6.915 | 5,474,872 | -0.66(-8.72%) |
Feb 24, 2017 | 7.887 | 8.000 | 7.519 | 7.576 | 2,072,038 | -0.24(-3.02%) |
Feb 23, 2017 | 7.746 | 7.991 | 7.746 | 7.812 | 3,937,544 | +0.24(+3.11%) |
Feb 22, 2017 | 7.482 | 7.699 | 7.312 | 7.576 | 3,577,888 | +0.04(+0.50%) |
Feb 21, 2017 | 7.727 | 7.727 | 7.444 | 7.538 | 3,326,909 | -0.32(-4.08%) |
Feb 17, 2017 | 7.859 | 7.859 | 7.859 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.208 | 8.331 | 8.104 | 8.180 | 4,753,137 | +0.04(+0.46%) |
Feb 15, 2017 | 7.850 | 8.170 | 7.802 | 8.142 | 2,893,785 | +0.16(+2.01%) |
Feb 14, 2017 | 8.048 | 8.095 | 7.783 | 7.982 | 3,459,668 | +0.04(+0.48%) |
Feb 13, 2017 | 7.925 | 7.977 | 7.802 | 7.944 | 2,762,887 | -0.09(-1.17%) |
Feb 10, 2017 | 7.897 | 8.161 | 7.717 | 8.038 | 3,748,061 | -0.08(-0.93%) |
Feb 09, 2017 | 8.331 | 8.340 | 7.982 | 8.114 | 2,898,098 | -0.15(-1.83%) |
Feb 08, 2017 | 8.321 | 8.491 | 8.142 | 8.265 | 2,985,151 | +0.06(+0.69%) |
Feb 07, 2017 | 8.123 | 8.434 | 8.076 | 8.208 | 3,211,547 | -0.05(-0.57%) |
Feb 06, 2017 | 7.887 | 8.265 | 7.821 | 8.255 | 3,576,793 | +0.48(+6.19%) |
Feb 03, 2017 | 7.670 | 7.783 | 7.604 | 7.774 | 2,512,582 | +0.22(+2.87%) |
Feb 02, 2017 | 7.548 | 7.595 | 7.444 | 7.557 | 3,382,813 | +0.29(+4.03%) |