Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.650 | 6.800 | 6.650 | 6.800 | 517,873 | +0.15(+2.26%) |
Apr 27, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 1,155,913 | -0.10(-1.48%) |
Apr 26, 2017 | 6.700 | 7.000 | 6.650 | 6.750 | 1,349,323 | +0.05(+0.75%) |
Apr 25, 2017 | 6.850 | 6.900 | 6.650 | 6.700 | 1,166,722 | -0.10(-1.47%) |
Apr 24, 2017 | 6.750 | 6.950 | 6.650 | 6.800 | 898,898 | +0.05(+0.74%) |
Apr 21, 2017 | 6.800 | 6.900 | 6.700 | 6.750 | 351,166 | -0.10(-1.46%) |
Apr 20, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 427,149 | +0.00(+0.00%) |
Apr 19, 2017 | 6.850 | 6.950 | 6.750 | 6.850 | 517,200 | +0.00(+0.00%) |
Apr 18, 2017 | 6.750 | 6.900 | 6.600 | 6.850 | 457,445 | +0.05(+0.74%) |
Apr 17, 2017 | 7.000 | 7.000 | 6.600 | 6.800 | 961,259 | -0.15(-2.16%) |
Apr 13, 2017 | 7.000 | 7.050 | 6.800 | 6.950 | 507,866 | +0.00(+0.00%) |
Apr 12, 2017 | 7.150 | 7.200 | 6.950 | 6.950 | 396,504 | -0.20(-2.80%) |
Apr 11, 2017 | 6.950 | 7.200 | 6.750 | 7.150 | 955,969 | +0.25(+3.62%) |
Apr 10, 2017 | 7.100 | 7.200 | 6.850 | 6.900 | 557,512 | -0.15(-2.13%) |
Apr 07, 2017 | 7.050 | 7.200 | 6.900 | 7.050 | 418,739 | +0.00(+0.00%) |
Apr 06, 2017 | 6.750 | 7.200 | 6.750 | 7.050 | 483,070 | +0.30(+4.44%) |
Apr 05, 2017 | 7.050 | 7.450 | 6.750 | 6.750 | 687,736 | -0.30(-4.26%) |
Apr 04, 2017 | 7.050 | 7.150 | 6.800 | 7.050 | 613,871 | +0.00(+0.00%) |
Apr 03, 2017 | 6.950 | 7.050 | 6.750 | 7.050 | 591,877 | +0.20(+2.92%) |
Mar 31, 2017 | 6.800 | 7.050 | 6.600 | 6.850 | 1,321,992 | +0.10(+1.48%) |
Mar 30, 2017 | 7.200 | 7.250 | 6.650 | 6.750 | 852,023 | -0.40(-5.59%) |
Mar 29, 2017 | 6.800 | 7.200 | 6.750 | 7.150 | 644,657 | +0.35(+5.15%) |
Mar 28, 2017 | 6.800 | 7.000 | 6.750 | 6.800 | 539,717 | +0.00(+0.00%) |
Mar 27, 2017 | 6.700 | 6.900 | 6.700 | 6.800 | 569,419 | +0.00(+0.00%) |
Mar 24, 2017 | 6.800 | 7.100 | 6.750 | 6.800 | 762,168 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 7.125 | 6.750 | 6.800 | 462,797 | -0.10(-1.45%) |
Mar 22, 2017 | 7.100 | 7.150 | 6.650 | 6.900 | 567,025 | -0.20(-2.82%) |
Mar 21, 2017 | 7.200 | 7.575 | 7.100 | 7.100 | 758,059 | +0.00(+0.00%) |
Mar 20, 2017 | 6.800 | 7.200 | 6.700 | 7.100 | 427,918 | +0.30(+4.41%) |
Mar 17, 2017 | 6.600 | 6.875 | 6.500 | 6.800 | 2,007,226 | +0.15(+2.26%) |
Mar 16, 2017 | 6.800 | 6.850 | 6.600 | 6.650 | 1,060,880 | -0.10(-1.48%) |
Mar 15, 2017 | 7.000 | 7.100 | 6.600 | 6.750 | 1,427,613 | -0.25(-3.57%) |
Mar 14, 2017 | 7.100 | 7.150 | 6.850 | 7.000 | 314,991 | -0.20(-2.78%) |
Mar 13, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 329,559 | -0.05(-0.69%) |
Mar 10, 2017 | 7.250 | 7.300 | 7.100 | 7.250 | 264,111 | +0.05(+0.69%) |
Mar 09, 2017 | 7.350 | 7.384 | 7.000 | 7.200 | 784,840 | -0.15(-2.04%) |
Mar 08, 2017 | 7.400 | 7.500 | 7.150 | 7.350 | 676,386 | +0.00(+0.00%) |
Mar 07, 2017 | 7.350 | 7.500 | 7.250 | 7.350 | 437,665 | +0.05(+0.68%) |
Mar 06, 2017 | 7.600 | 7.600 | 7.100 | 7.300 | 694,173 | -0.35(-4.58%) |
Mar 03, 2017 | 7.900 | 8.350 | 7.650 | 7.650 | 528,000 | -0.25(-3.16%) |
Mar 02, 2017 | 8.900 | 9.350 | 7.800 | 7.900 | 1,620,931 | -0.45(-5.39%) |
Mar 01, 2017 | 7.950 | 8.400 | 7.925 | 8.350 | 693,155 | +0.50(+6.37%) |
Feb 28, 2017 | 7.600 | 8.050 | 7.550 | 7.850 | 755,999 | +0.25(+3.29%) |
Feb 27, 2017 | 7.600 | 7.825 | 7.550 | 7.600 | 319,186 | +0.00(+0.00%) |
Feb 24, 2017 | 7.500 | 7.675 | 7.400 | 7.600 | 308,897 | +0.05(+0.66%) |
Feb 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 248,885 | +0.05(+0.67%) |
Feb 22, 2017 | 7.600 | 7.700 | 7.500 | 7.500 | 354,767 | -0.15(-1.96%) |
Feb 21, 2017 | 7.950 | 8.000 | 7.625 | 7.650 | 356,246 | -0.15(-1.92%) |
Feb 17, 2017 | 7.800 | 7.800 | 7.800 | 0 | -0.15(-1.89%) | |
Feb 16, 2017 | 7.850 | 8.050 | 7.800 | 7.950 | 442,352 | +0.05(+0.63%) |
Feb 15, 2017 | 7.700 | 7.950 | 7.550 | 7.900 | 406,248 | +0.15(+1.94%) |
Feb 14, 2017 | 7.500 | 7.800 | 7.350 | 7.750 | 422,209 | +0.30(+4.03%) |
Feb 13, 2017 | 7.650 | 7.750 | 7.400 | 7.450 | 364,209 | -0.20(-2.61%) |
Feb 10, 2017 | 7.950 | 8.050 | 7.550 | 7.650 | 568,700 | -0.30(-3.77%) |
Feb 09, 2017 | 7.350 | 7.950 | 7.350 | 7.950 | 1,072,241 | +0.70(+9.66%) |
Feb 08, 2017 | 7.050 | 7.300 | 6.850 | 7.250 | 629,064 | +0.20(+2.84%) |
Feb 07, 2017 | 6.800 | 7.200 | 6.750 | 7.050 | 461,119 | +0.20(+2.92%) |
Feb 06, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 277,281 | -0.10(-1.44%) |
Feb 03, 2017 | 7.000 | 7.194 | 6.850 | 6.950 | 303,721 | -0.10(-1.42%) |
Feb 02, 2017 | 7.150 | 7.300 | 6.950 | 7.050 | 451,199 | -0.10(-1.40%) |