Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.560 | 6.930 | 6.310 | 6.900 | 844,117 | +0.32(+4.86%) |
Apr 27, 2017 | 7.040 | 7.050 | 6.470 | 6.580 | 1,042,119 | -0.46(-6.53%) |
Apr 26, 2017 | 6.890 | 7.290 | 6.890 | 7.040 | 1,675,824 | +0.19(+2.77%) |
Apr 25, 2017 | 6.580 | 7.010 | 6.580 | 6.850 | 1,271,021 | +0.25(+3.79%) |
Apr 24, 2017 | 6.620 | 6.700 | 6.250 | 6.600 | 1,443,988 | -0.24(-3.51%) |
Apr 21, 2017 | 6.960 | 7.013 | 6.700 | 6.840 | 345,424 | -0.13(-1.87%) |
Apr 20, 2017 | 6.910 | 7.029 | 6.700 | 6.970 | 740,900 | +0.07(+1.01%) |
Apr 19, 2017 | 6.990 | 7.050 | 6.870 | 6.900 | 448,412 | -0.10(-1.43%) |
Apr 18, 2017 | 7.250 | 7.270 | 6.880 | 7.000 | 880,359 | -0.30(-4.11%) |
Apr 17, 2017 | 7.720 | 7.860 | 7.130 | 7.300 | 840,933 | -0.34(-4.45%) |
Apr 13, 2017 | 7.340 | 7.820 | 7.250 | 7.640 | 1,053,156 | +0.28(+3.80%) |
Apr 12, 2017 | 7.400 | 7.530 | 7.250 | 7.360 | 455,069 | -0.07(-0.94%) |
Apr 11, 2017 | 7.560 | 7.680 | 7.164 | 7.430 | 857,952 | -0.20(-2.62%) |
Apr 10, 2017 | 7.980 | 8.138 | 7.580 | 7.630 | 893,542 | -0.34(-4.27%) |
Apr 07, 2017 | 7.670 | 8.190 | 7.570 | 7.970 | 843,498 | +0.31(+4.05%) |
Apr 06, 2017 | 7.670 | 7.781 | 7.520 | 7.660 | 568,650 | -0.08(-1.03%) |
Apr 05, 2017 | 7.900 | 8.090 | 7.620 | 7.740 | 763,019 | -0.09(-1.15%) |
Apr 04, 2017 | 7.840 | 8.500 | 7.525 | 7.830 | 1,748,370 | -0.13(-1.63%) |
Apr 03, 2017 | 8.510 | 8.550 | 7.800 | 7.960 | 1,064,222 | -0.55(-6.46%) |
Mar 31, 2017 | 8.500 | 8.820 | 8.400 | 8.510 | 1,517,109 | +0.13(+1.55%) |
Mar 30, 2017 | 8.500 | 8.570 | 8.230 | 8.380 | 771,437 | -0.21(-2.44%) |
Mar 29, 2017 | 8.740 | 8.740 | 7.990 | 8.590 | 1,644,508 | -0.05(-0.58%) |
Mar 28, 2017 | 9.750 | 10.39 | 7.870 | 8.640 | 4,717,676 | -0.83(-8.76%) |
Mar 27, 2017 | 8.340 | 9.950 | 8.330 | 9.470 | 2,331,231 | +1.01(+11.94%) |
Mar 24, 2017 | 8.130 | 8.760 | 8.130 | 8.460 | 1,156,517 | +0.36(+4.44%) |
Mar 23, 2017 | 7.500 | 8.250 | 7.500 | 8.100 | 1,655,326 | +0.58(+7.71%) |
Mar 22, 2017 | 7.170 | 7.980 | 7.160 | 7.520 | 1,588,298 | +0.36(+5.03%) |
Mar 21, 2017 | 6.790 | 7.300 | 6.600 | 7.160 | 1,699,174 | +0.36(+5.29%) |
Mar 20, 2017 | 6.010 | 6.900 | 5.800 | 6.800 | 1,603,804 | +0.78(+12.96%) |
Mar 17, 2017 | 5.950 | 6.173 | 5.600 | 6.020 | 1,106,300 | -0.22(-3.53%) |
Mar 16, 2017 | 6.270 | 6.430 | 6.040 | 6.240 | 897,652 | +0.04(+0.65%) |
Mar 15, 2017 | 5.870 | 6.430 | 5.700 | 6.200 | 2,689,177 | +0.37(+6.35%) |
Mar 14, 2017 | 5.460 | 5.980 | 5.310 | 5.830 | 740,538 | +0.35(+6.39%) |
Mar 13, 2017 | 5.550 | 5.580 | 5.380 | 5.480 | 245,847 | -0.05(-0.90%) |
Mar 10, 2017 | 5.520 | 5.550 | 5.480 | 5.530 | 296,017 | +0.01(+0.18%) |
Mar 09, 2017 | 5.500 | 5.610 | 5.420 | 5.520 | 714,719 | -0.01(-0.18%) |
Mar 08, 2017 | 5.500 | 5.720 | 5.450 | 5.530 | 243,193 | +0.06(+1.10%) |
Mar 07, 2017 | 5.610 | 5.610 | 5.400 | 5.470 | 314,897 | -0.10(-1.80%) |
Mar 06, 2017 | 5.850 | 5.850 | 5.520 | 5.570 | 709,909 | -0.14(-2.45%) |
Mar 03, 2017 | 6.190 | 6.200 | 5.470 | 5.710 | 2,647,471 | +0.06(+1.06%) |
Mar 02, 2017 | 5.100 | 6.240 | 5.100 | 5.650 | 4,301,828 | +0.50(+9.71%) |
Mar 01, 2017 | 5.220 | 5.410 | 5.000 | 5.150 | 812,789 | -0.10(-1.90%) |
Feb 28, 2017 | 5.550 | 5.660 | 5.200 | 5.250 | 970,543 | -0.46(-8.06%) |
Feb 27, 2017 | 4.780 | 6.440 | 4.710 | 5.710 | 3,499,599 | +0.95(+19.96%) |
Feb 24, 2017 | 4.710 | 4.900 | 4.600 | 4.760 | 47,109 | +0.01(+0.21%) |
Feb 23, 2017 | 4.880 | 4.959 | 4.711 | 4.750 | 64,146 | -0.13(-2.66%) |
Feb 22, 2017 | 5.050 | 5.050 | 4.800 | 4.880 | 106,114 | -0.18(-3.56%) |
Feb 21, 2017 | 5.070 | 5.130 | 5.000 | 5.060 | 73,184 | +0.01(+0.20%) |
Feb 17, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.06(+1.20%) | |
Feb 16, 2017 | 5.070 | 5.130 | 4.910 | 4.990 | 95,659 | -0.09(-1.77%) |
Feb 15, 2017 | 5.320 | 5.390 | 4.930 | 5.080 | 131,639 | -0.25(-4.69%) |
Feb 14, 2017 | 4.840 | 5.440 | 4.750 | 5.330 | 181,809 | +0.40(+8.11%) |
Feb 13, 2017 | 5.590 | 5.700 | 4.910 | 4.930 | 224,252 | -0.77(-13.51%) |
Feb 10, 2017 | 6.030 | 6.250 | 5.630 | 5.700 | 268,007 | -0.22(-3.72%) |
Feb 09, 2017 | 5.800 | 5.810 | 5.780 | 5.920 | 148,749 | +0.09(+1.54%) |
Feb 08, 2017 | 5.860 | 5.930 | 5.810 | 5.830 | 64,805 | -0.09(-1.52%) |
Feb 07, 2017 | 5.920 | 5.950 | 5.800 | 5.920 | 133,920 | -0.03(-0.50%) |
Feb 06, 2017 | 5.650 | 6.130 | 5.650 | 5.950 | 306,368 | +0.41(+7.40%) |
Feb 03, 2017 | 5.250 | 5.690 | 5.250 | 5.540 | 141,289 | +0.28(+5.32%) |
Feb 02, 2017 | 5.280 | 5.450 | 5.200 | 5.260 | 59,760 | +0.02(+0.38%) |