Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.430 | 6.540 | 6.235 | 6.340 | 773,415 | -0.07(-1.09%) |
Apr 27, 2017 | 6.380 | 6.530 | 6.250 | 6.410 | 1,054,837 | +0.08(+1.26%) |
Apr 26, 2017 | 6.450 | 6.561 | 6.320 | 6.330 | 695,344 | -0.16(-2.47%) |
Apr 25, 2017 | 6.540 | 6.680 | 6.460 | 6.490 | 522,393 | +0.01(+0.15%) |
Apr 24, 2017 | 6.540 | 6.780 | 6.460 | 6.480 | 620,185 | -0.03(-0.46%) |
Apr 21, 2017 | 6.570 | 6.660 | 6.370 | 6.510 | 722,948 | -0.10(-1.51%) |
Apr 20, 2017 | 6.670 | 6.800 | 6.595 | 6.610 | 510,124 | -0.01(-0.15%) |
Apr 19, 2017 | 6.730 | 6.830 | 6.605 | 6.620 | 759,983 | -0.05(-0.75%) |
Apr 18, 2017 | 6.890 | 6.985 | 6.635 | 6.670 | 647,877 | -0.29(-4.17%) |
Apr 17, 2017 | 6.770 | 6.960 | 6.640 | 6.960 | 591,683 | +0.21(+3.11%) |
Apr 13, 2017 | 6.820 | 6.940 | 6.670 | 6.750 | 743,013 | -0.06(-0.88%) |
Apr 12, 2017 | 7.220 | 7.280 | 6.770 | 6.810 | 1,117,012 | -0.41(-5.68%) |
Apr 11, 2017 | 7.150 | 7.280 | 6.970 | 7.220 | 1,240,712 | +0.05(+0.77%) |
Apr 10, 2017 | 7.280 | 7.450 | 7.150 | 7.165 | 1,076,396 | -0.09(-1.31%) |
Apr 07, 2017 | 7.380 | 7.420 | 7.150 | 7.260 | 1,206,712 | -0.15(-2.02%) |
Apr 06, 2017 | 7.580 | 7.603 | 7.310 | 7.410 | 1,004,167 | -0.10(-1.33%) |
Apr 05, 2017 | 8.300 | 8.360 | 7.420 | 7.510 | 1,696,777 | -0.78(-9.41%) |
Apr 04, 2017 | 8.220 | 8.420 | 8.170 | 8.290 | 1,046,105 | -0.01(-0.12%) |
Apr 03, 2017 | 8.610 | 8.800 | 8.210 | 8.300 | 1,069,163 | -0.10(-1.19%) |
Mar 31, 2017 | 8.320 | 8.530 | 8.210 | 8.400 | 1,210,282 | +0.08(+0.96%) |
Mar 30, 2017 | 8.420 | 8.540 | 8.180 | 8.320 | 751,541 | -0.17(-2.00%) |
Mar 29, 2017 | 8.590 | 8.695 | 8.480 | 8.490 | 745,647 | -0.10(-1.16%) |
Mar 28, 2017 | 8.880 | 8.990 | 8.580 | 8.590 | 572,291 | -0.30(-3.37%) |
Mar 27, 2017 | 8.650 | 8.990 | 8.520 | 8.890 | 678,994 | +0.11(+1.20%) |
Mar 24, 2017 | 8.610 | 8.870 | 8.520 | 8.785 | 967,338 | +0.29(+3.47%) |
Mar 23, 2017 | 8.520 | 8.655 | 8.420 | 8.490 | 612,262 | -0.02(-0.24%) |
Mar 22, 2017 | 8.230 | 8.550 | 8.190 | 8.510 | 785,625 | +0.22(+2.65%) |
Mar 21, 2017 | 9.250 | 9.250 | 8.270 | 8.290 | 1,473,834 | -0.91(-9.89%) |
Mar 20, 2017 | 8.820 | 9.205 | 8.670 | 9.200 | 1,566,355 | +0.35(+3.95%) |
Mar 17, 2017 | 8.690 | 8.920 | 8.566 | 8.850 | 1,719,390 | +0.05(+0.57%) |
Mar 16, 2017 | 8.840 | 9.150 | 8.760 | 8.800 | 1,365,852 | +0.06(+0.69%) |
Mar 15, 2017 | 8.360 | 8.800 | 8.211 | 8.740 | 1,598,641 | +0.38(+4.55%) |
Mar 14, 2017 | 8.570 | 8.660 | 8.250 | 8.360 | 1,480,407 | -0.24(-2.79%) |
Mar 13, 2017 | 8.880 | 9.010 | 8.400 | 8.600 | 2,361,279 | -0.28(-3.15%) |
Mar 10, 2017 | 9.020 | 9.100 | 8.250 | 8.880 | 6,269,564 | +0.14(+1.60%) |
Mar 09, 2017 | 7.950 | 8.860 | 7.910 | 8.740 | 2,661,562 | +0.33(+3.92%) |
Mar 08, 2017 | 7.750 | 8.690 | 7.670 | 8.410 | 4,962,146 | +0.65(+8.38%) |
Mar 07, 2017 | 7.700 | 7.870 | 7.330 | 7.760 | 1,700,491 | -0.04(-0.51%) |
Mar 06, 2017 | 7.700 | 7.955 | 7.430 | 7.800 | 2,882,533 | +0.12(+1.56%) |
Mar 03, 2017 | 7.440 | 7.700 | 7.205 | 7.680 | 3,653,882 | +0.26(+3.50%) |
Mar 02, 2017 | 6.870 | 7.510 | 6.580 | 7.420 | 4,590,904 | +0.56(+8.16%) |
Mar 01, 2017 | 6.300 | 7.080 | 6.270 | 6.860 | 5,065,694 | +0.62(+9.94%) |
Feb 28, 2017 | 5.470 | 6.460 | 5.400 | 6.240 | 6,471,608 | +0.73(+13.25%) |
Feb 27, 2017 | 4.200 | 5.910 | 4.200 | 5.510 | 14,045,177 | +0.02(+0.36%) |
Feb 24, 2017 | 5.500 | 5.610 | 5.367 | 5.490 | 1,367,156 | -0.11(-1.96%) |
Feb 23, 2017 | 5.880 | 5.920 | 5.580 | 5.600 | 1,173,630 | -0.26(-4.44%) |
Feb 22, 2017 | 6.100 | 6.100 | 5.855 | 5.860 | 886,376 | -0.24(-3.93%) |
Feb 21, 2017 | 6.600 | 6.630 | 6.051 | 6.100 | 1,274,512 | -0.46(-7.01%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.410 | 6.720 | 6.350 | 6.580 | 1,953,443 | +0.42(+6.82%) |
Feb 15, 2017 | 5.770 | 6.170 | 5.750 | 6.160 | 1,123,309 | +0.38(+6.57%) |
Feb 14, 2017 | 5.840 | 5.890 | 5.600 | 5.780 | 817,094 | -0.08(-1.37%) |
Feb 13, 2017 | 5.720 | 5.930 | 5.660 | 5.860 | 621,967 | +0.20(+3.53%) |
Feb 10, 2017 | 6.000 | 6.000 | 5.580 | 5.660 | 778,144 | -0.34(-5.67%) |
Feb 09, 2017 | 5.790 | 6.005 | 5.785 | 6.000 | 1,057,469 | +0.21(+3.63%) |
Feb 08, 2017 | 5.660 | 5.840 | 5.550 | 5.790 | 1,172,746 | +0.12(+2.12%) |
Feb 07, 2017 | 5.670 | 5.800 | 5.340 | 5.670 | 1,946,114 | +0.02(+0.35%) |
Feb 06, 2017 | 5.730 | 5.810 | 5.570 | 5.650 | 854,120 | -0.14(-2.42%) |
Feb 03, 2017 | 5.960 | 6.000 | 5.670 | 5.790 | 1,151,143 | -0.07(-1.19%) |
Feb 02, 2017 | 6.170 | 6.255 | 5.840 | 5.860 | 1,220,579 | -0.32(-5.18%) |