Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.490 | 9.890 | 9.150 | 9.260 | 96,499 | +0.13(+1.39%) |
Apr 27, 2017 | 9.000 | 9.500 | 8.600 | 9.133 | 236,811 | +1.08(+13.45%) |
Apr 26, 2017 | 8.210 | 8.210 | 8.022 | 8.050 | 14,631 | -0.27(-3.25%) |
Apr 25, 2017 | 8.230 | 9.230 | 8.090 | 8.320 | 267,461 | +0.22(+2.72%) |
Apr 24, 2017 | 8.120 | 8.140 | 8.030 | 8.100 | 17,558 | +0.16(+2.02%) |
Apr 21, 2017 | 8.050 | 8.140 | 7.920 | 7.940 | 8,767 | -0.12(-1.49%) |
Apr 20, 2017 | 8.200 | 8.276 | 8.010 | 8.060 | 19,305 | +0.05(+0.62%) |
Apr 19, 2017 | 7.980 | 8.160 | 7.850 | 8.010 | 41,823 | +0.01(+0.12%) |
Apr 18, 2017 | 8.210 | 8.290 | 7.860 | 8.000 | 67,128 | -0.32(-3.85%) |
Apr 17, 2017 | 8.150 | 8.350 | 8.010 | 8.320 | 27,216 | +0.07(+0.85%) |
Apr 13, 2017 | 8.250 | 8.330 | 8.120 | 8.250 | 24,754 | -0.02(-0.24%) |
Apr 12, 2017 | 8.460 | 8.460 | 8.120 | 8.270 | 50,345 | -0.16(-1.90%) |
Apr 11, 2017 | 8.520 | 8.610 | 8.290 | 8.430 | 25,002 | -0.22(-2.54%) |
Apr 10, 2017 | 8.730 | 8.800 | 8.320 | 8.650 | 43,082 | -0.04(-0.46%) |
Apr 07, 2017 | 8.820 | 9.260 | 8.000 | 8.690 | 195,881 | -0.88(-9.20%) |
Apr 06, 2017 | 9.130 | 9.590 | 8.550 | 9.570 | 140,843 | +0.31(+3.35%) |
Apr 05, 2017 | 9.000 | 9.270 | 8.752 | 9.260 | 131,668 | +0.16(+1.76%) |
Apr 04, 2017 | 9.670 | 9.670 | 8.980 | 9.100 | 238,283 | -0.41(-4.31%) |
Apr 03, 2017 | 9.890 | 10.64 | 8.950 | 9.510 | 1,467,720 | +0.91(+10.58%) |
Mar 31, 2017 | 9.230 | 9.230 | 8.100 | 8.600 | 125,287 | -0.38(-4.23%) |
Mar 30, 2017 | 8.700 | 9.090 | 8.280 | 8.980 | 161,457 | +0.24(+2.75%) |
Mar 29, 2017 | 7.800 | 8.890 | 7.640 | 8.740 | 346,517 | +0.44(+5.30%) |
Mar 28, 2017 | 10.32 | 10.75 | 7.900 | 8.300 | 1,251,099 | -2.60(-23.85%) |
Mar 27, 2017 | 8.770 | 13.50 | 8.550 | 10.90 | 9,118,234 | +4.64(+74.00%) |
Mar 24, 2017 | 6.100 | 6.413 | 6.100 | 6.264 | 5,614 | +0.04(+0.61%) |
Mar 23, 2017 | 6.430 | 6.430 | 6.060 | 6.227 | 22,155 | +0.29(+4.82%) |
Mar 22, 2017 | 5.970 | 6.119 | 5.823 | 5.940 | 28,901 | -0.07(-1.16%) |
Mar 21, 2017 | 6.300 | 6.300 | 6.000 | 6.010 | 27,793 | -0.23(-3.69%) |
Mar 20, 2017 | 6.350 | 6.350 | 6.240 | 6.240 | 12,935 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.510 | 6.240 | 6.350 | 9,696 | +0.12(+1.93%) |
Mar 16, 2017 | 6.290 | 6.390 | 6.100 | 6.230 | 13,657 | -0.13(-2.04%) |
Mar 15, 2017 | 6.350 | 6.475 | 6.300 | 6.360 | 17,610 | +0.10(+1.60%) |
Mar 14, 2017 | 6.320 | 6.350 | 6.240 | 6.260 | 19,685 | -0.13(-2.03%) |
Mar 13, 2017 | 6.560 | 6.604 | 6.360 | 6.390 | 38,250 | -0.26(-3.91%) |
Mar 10, 2017 | 6.368 | 6.839 | 6.326 | 6.650 | 18,083 | +0.30(+4.72%) |
Mar 09, 2017 | 6.450 | 6.510 | 6.205 | 6.350 | 16,948 | -0.16(-2.46%) |
Mar 08, 2017 | 6.440 | 6.670 | 6.340 | 6.510 | 30,753 | +0.10(+1.56%) |
Mar 07, 2017 | 6.280 | 6.430 | 6.000 | 6.410 | 34,702 | +0.06(+0.94%) |
Mar 06, 2017 | 6.710 | 6.710 | 6.260 | 6.350 | 40,137 | -0.39(-5.79%) |
Mar 03, 2017 | 7.250 | 7.250 | 6.560 | 6.740 | 22,614 | -0.11(-1.61%) |
Mar 02, 2017 | 6.850 | 7.290 | 6.810 | 6.850 | 71,723 | +0.04(+0.59%) |
Mar 01, 2017 | 6.740 | 7.000 | 6.630 | 6.810 | 67,095 | +0.22(+3.34%) |
Feb 28, 2017 | 6.220 | 6.990 | 6.220 | 6.590 | 168,929 | +0.34(+5.44%) |
Feb 27, 2017 | 6.350 | 6.500 | 6.140 | 6.250 | 49,574 | +0.11(+1.79%) |
Feb 24, 2017 | 6.250 | 6.473 | 6.020 | 6.140 | 31,293 | -0.08(-1.29%) |
Feb 23, 2017 | 6.030 | 6.440 | 6.030 | 6.220 | 40,454 | +0.17(+2.81%) |
Feb 22, 2017 | 6.870 | 6.870 | 5.970 | 6.050 | 146,733 | -0.67(-9.97%) |
Feb 21, 2017 | 7.100 | 7.440 | 6.530 | 6.720 | 1,895,414 | +0.89(+15.27%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.750 | 5.830 | 102,308 | -0.17(-2.83%) |
Feb 15, 2017 | 6.000 | 6.400 | 5.724 | 6.000 | 239,562 | -0.12(-1.96%) |
Feb 14, 2017 | 5.120 | 6.750 | 5.120 | 6.120 | 1,555,832 | +0.97(+18.83%) |
Feb 13, 2017 | 5.050 | 5.150 | 4.890 | 5.150 | 101,252 | +0.09(+1.78%) |
Feb 10, 2017 | 4.900 | 5.100 | 4.900 | 5.060 | 83,535 | +0.07(+1.40%) |
Feb 09, 2017 | 4.630 | 5.190 | 4.630 | 4.990 | 222,790 | +0.03(+0.60%) |
Feb 08, 2017 | 5.420 | 6.770 | 4.740 | 4.960 | 5,671,933 | +0.79(+18.94%) |
Feb 07, 2017 | 4.110 | 4.339 | 4.110 | 4.170 | 27,628 | +0.12(+2.96%) |
Feb 06, 2017 | 4.070 | 4.245 | 3.930 | 4.050 | 35,287 | +0.31(+8.29%) |
Feb 03, 2017 | 3.900 | 4.010 | 3.480 | 3.740 | 67,913 | -0.28(-6.97%) |
Feb 02, 2017 | 3.640 | 5.710 | 3.556 | 4.020 | 409,835 | +0.57(+16.52%) |