Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.850 | 7.870 | 7.640 | 7.780 | 3,598,461 | -0.17(-2.14%) |
Apr 27, 2017 | 8.300 | 8.300 | 7.890 | 7.950 | 4,243,953 | -0.36(-4.33%) |
Apr 26, 2017 | 8.080 | 8.395 | 7.990 | 8.310 | 3,076,720 | +0.24(+2.97%) |
Apr 25, 2017 | 7.900 | 8.130 | 7.780 | 8.070 | 3,741,743 | +0.17(+2.15%) |
Apr 24, 2017 | 8.150 | 8.190 | 7.780 | 7.900 | 4,593,369 | -0.34(-4.13%) |
Apr 21, 2017 | 8.750 | 8.750 | 8.220 | 8.240 | 5,879,704 | -0.54(-6.15%) |
Apr 20, 2017 | 9.140 | 9.400 | 8.540 | 8.780 | 6,985,185 | -0.42(-4.57%) |
Apr 19, 2017 | 9.160 | 9.570 | 9.030 | 9.200 | 11,010,109 | +0.17(+1.88%) |
Apr 18, 2017 | 8.730 | 9.440 | 8.350 | 9.030 | 26,677,086 | +1.79(+24.72%) |
Apr 17, 2017 | 7.310 | 7.380 | 7.080 | 7.240 | 2,970,956 | -0.06(-0.82%) |
Apr 13, 2017 | 7.260 | 7.330 | 7.015 | 7.300 | 2,625,198 | +0.03(+0.41%) |
Apr 12, 2017 | 7.440 | 7.440 | 7.210 | 7.270 | 2,404,252 | -0.15(-2.02%) |
Apr 11, 2017 | 7.140 | 7.510 | 7.070 | 7.420 | 3,792,926 | +0.27(+3.78%) |
Apr 10, 2017 | 6.600 | 7.240 | 6.600 | 7.150 | 4,344,430 | +0.50(+7.52%) |
Apr 07, 2017 | 6.800 | 6.830 | 6.510 | 6.650 | 4,801,891 | -0.15(-2.21%) |
Apr 06, 2017 | 6.790 | 6.845 | 6.680 | 6.800 | 3,200,073 | +0.04(+0.59%) |
Apr 05, 2017 | 7.170 | 7.190 | 6.740 | 6.760 | 4,670,505 | -0.36(-5.06%) |
Apr 04, 2017 | 7.120 | 7.180 | 6.960 | 7.120 | 2,062,750 | +0.10(+1.42%) |
Apr 03, 2017 | 7.360 | 7.400 | 7.000 | 7.020 | 2,827,858 | -0.34(-4.62%) |
Mar 31, 2017 | 7.350 | 7.450 | 7.320 | 7.360 | 1,973,942 | +0.02(+0.27%) |
Mar 30, 2017 | 7.410 | 7.470 | 7.230 | 7.340 | 1,684,777 | -0.06(-0.81%) |
Mar 29, 2017 | 7.130 | 7.500 | 7.070 | 7.400 | 2,362,044 | +0.28(+3.93%) |
Mar 28, 2017 | 7.000 | 7.151 | 6.910 | 7.120 | 2,174,914 | +0.09(+1.28%) |
Mar 27, 2017 | 6.880 | 7.169 | 6.820 | 7.030 | 2,152,157 | +0.03(+0.43%) |
Mar 24, 2017 | 7.000 | 7.120 | 6.950 | 7.000 | 2,194,699 | +0.01(+0.14%) |
Mar 23, 2017 | 7.110 | 7.190 | 6.950 | 6.990 | 2,717,243 | -0.17(-2.37%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.920 | 7.160 | 3,911,098 | -0.05(-0.69%) |
Mar 21, 2017 | 7.290 | 7.570 | 7.170 | 7.210 | 6,801,866 | -0.01(-0.14%) |
Mar 20, 2017 | 7.380 | 7.420 | 7.170 | 7.220 | 2,698,620 | -0.18(-2.43%) |
Mar 17, 2017 | 7.350 | 7.410 | 7.150 | 7.400 | 3,965,816 | +0.14(+1.93%) |
Mar 16, 2017 | 7.060 | 7.420 | 7.060 | 7.260 | 2,860,712 | +0.29(+4.16%) |
Mar 15, 2017 | 7.000 | 7.140 | 6.870 | 6.970 | 3,322,781 | +0.02(+0.29%) |
Mar 14, 2017 | 7.350 | 7.410 | 6.930 | 6.950 | 4,533,081 | -0.43(-5.83%) |
Mar 13, 2017 | 7.420 | 7.640 | 7.270 | 7.380 | 3,095,032 | -0.13(-1.73%) |
Mar 10, 2017 | 7.500 | 7.670 | 7.350 | 7.510 | 3,171,426 | +0.07(+0.94%) |
Mar 09, 2017 | 7.690 | 7.752 | 7.370 | 7.440 | 3,200,405 | -0.01(-0.13%) |
Mar 08, 2017 | 7.310 | 7.550 | 7.280 | 7.450 | 2,935,568 | +0.20(+2.76%) |
Mar 07, 2017 | 7.850 | 7.900 | 7.240 | 7.250 | 7,278,283 | -0.76(-9.49%) |
Mar 06, 2017 | 8.280 | 8.330 | 7.850 | 8.010 | 4,049,121 | -0.24(-2.91%) |
Mar 03, 2017 | 8.750 | 9.070 | 8.040 | 8.250 | 8,945,280 | +0.29(+3.64%) |
Mar 02, 2017 | 8.160 | 8.189 | 7.850 | 7.960 | 3,103,709 | -0.17(-2.09%) |
Mar 01, 2017 | 8.330 | 8.590 | 8.105 | 8.130 | 3,898,191 | -0.17(-2.05%) |
Feb 28, 2017 | 8.650 | 8.680 | 8.280 | 8.300 | 3,938,895 | -0.27(-3.15%) |
Feb 27, 2017 | 8.560 | 8.690 | 8.380 | 8.570 | 3,433,327 | -0.06(-0.70%) |
Feb 24, 2017 | 8.880 | 8.980 | 8.450 | 8.630 | 5,590,714 | -0.26(-2.92%) |
Feb 23, 2017 | 8.430 | 9.230 | 8.220 | 8.890 | 9,202,005 | +0.90(+11.26%) |
Feb 22, 2017 | 8.540 | 8.575 | 7.940 | 7.990 | 4,454,806 | -0.55(-6.44%) |
Feb 21, 2017 | 7.640 | 8.870 | 7.640 | 8.540 | 8,939,003 | +0.90(+11.78%) |
Feb 17, 2017 | 7.640 | 7.640 | 7.640 | 0 | -0.08(-1.04%) | |
Feb 16, 2017 | 7.470 | 7.890 | 6.950 | 7.720 | 18,236,746 | -0.60(-7.21%) |
Feb 15, 2017 | 8.200 | 8.550 | 8.070 | 8.320 | 4,361,122 | +0.12(+1.46%) |
Feb 14, 2017 | 8.430 | 8.455 | 8.100 | 8.200 | 4,260,102 | -0.19(-2.26%) |
Feb 13, 2017 | 8.550 | 8.600 | 8.380 | 8.390 | 2,292,377 | -0.13(-1.53%) |
Feb 10, 2017 | 8.550 | 8.640 | 8.355 | 8.520 | 2,487,707 | +0.05(+0.59%) |
Feb 09, 2017 | 8.070 | 8.630 | 8.082 | 8.470 | 3,144,540 | +0.40(+4.96%) |
Feb 08, 2017 | 7.940 | 8.180 | 7.625 | 8.070 | 6,682,548 | +0.11(+1.38%) |
Feb 07, 2017 | 8.370 | 8.390 | 7.920 | 7.960 | 4,749,975 | -0.36(-4.33%) |
Feb 06, 2017 | 9.000 | 9.030 | 8.300 | 8.320 | 5,131,092 | -0.70(-7.76%) |
Feb 03, 2017 | 8.630 | 9.050 | 8.550 | 9.020 | 2,725,990 | +0.39(+4.52%) |
Feb 02, 2017 | 8.730 | 8.830 | 8.585 | 8.630 | 1,607,284 | -0.16(-1.82%) |