Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.400 | 7.610 | 7.370 | 7.520 | 35,147 | +0.12(+1.62%) |
Apr 27, 2017 | 7.610 | 7.650 | 7.340 | 7.400 | 28,864 | -0.21(-2.76%) |
Apr 26, 2017 | 7.490 | 7.710 | 7.430 | 7.610 | 45,805 | +0.12(+1.60%) |
Apr 25, 2017 | 7.530 | 7.630 | 7.400 | 7.490 | 68,400 | -0.13(-1.71%) |
Apr 24, 2017 | 7.980 | 7.980 | 7.550 | 7.620 | 48,218 | -0.41(-5.11%) |
Apr 21, 2017 | 8.140 | 8.270 | 7.910 | 8.030 | 81,033 | -0.02(-0.25%) |
Apr 20, 2017 | 7.210 | 8.060 | 7.210 | 8.050 | 1,871,259 | +0.78(+10.73%) |
Apr 19, 2017 | 7.250 | 7.300 | 7.240 | 7.270 | 40,810 | +0.02(+0.28%) |
Apr 18, 2017 | 7.300 | 7.450 | 7.200 | 7.250 | 88,143 | -0.09(-1.23%) |
Apr 17, 2017 | 7.390 | 7.390 | 7.330 | 7.340 | 41,755 | -0.09(-1.21%) |
Apr 13, 2017 | 7.390 | 7.450 | 7.340 | 7.430 | 41,486 | -0.01(-0.13%) |
Apr 12, 2017 | 7.460 | 7.500 | 7.330 | 7.440 | 52,642 | +0.01(+0.13%) |
Apr 11, 2017 | 7.450 | 7.550 | 7.380 | 7.430 | 30,803 | -0.08(-1.07%) |
Apr 10, 2017 | 7.670 | 7.670 | 7.410 | 7.510 | 29,855 | -0.01(-0.13%) |
Apr 07, 2017 | 7.500 | 7.570 | 7.420 | 7.520 | 41,301 | +0.01(+0.13%) |
Apr 06, 2017 | 7.800 | 7.820 | 7.510 | 7.510 | 48,936 | -0.29(-3.72%) |
Apr 05, 2017 | 7.930 | 7.930 | 7.800 | 7.800 | 59,818 | -0.16(-2.01%) |
Apr 04, 2017 | 7.960 | 8.150 | 7.860 | 7.960 | 85,349 | -0.06(-0.75%) |
Apr 03, 2017 | 8.530 | 8.550 | 7.970 | 8.020 | 143,167 | -0.46(-5.42%) |
Mar 31, 2017 | 8.300 | 8.550 | 8.070 | 8.480 | 74,960 | +0.28(+3.41%) |
Mar 30, 2017 | 8.480 | 8.480 | 8.200 | 8.200 | 29,629 | -0.19(-2.26%) |
Mar 29, 2017 | 7.630 | 8.440 | 7.630 | 8.390 | 138,008 | +0.80(+10.54%) |
Mar 28, 2017 | 7.550 | 7.610 | 7.500 | 7.590 | 65,402 | +0.03(+0.40%) |
Mar 27, 2017 | 7.700 | 7.700 | 7.500 | 7.560 | 120,773 | +0.10(+1.34%) |
Mar 24, 2017 | 7.510 | 7.550 | 7.140 | 7.460 | 304,590 | -0.08(-1.06%) |
Mar 23, 2017 | 7.780 | 7.810 | 7.500 | 7.540 | 47,855 | -0.22(-2.84%) |
Mar 22, 2017 | 7.770 | 7.820 | 7.520 | 7.760 | 89,913 | +0.00(+0.00%) |
Mar 21, 2017 | 7.890 | 8.050 | 7.750 | 7.760 | 88,113 | -0.10(-1.27%) |
Mar 20, 2017 | 7.960 | 8.100 | 7.820 | 7.860 | 82,646 | -0.10(-1.26%) |
Mar 17, 2017 | 7.880 | 8.030 | 7.830 | 7.960 | 899,828 | +0.11(+1.40%) |
Mar 16, 2017 | 8.040 | 8.040 | 7.750 | 7.850 | 139,636 | -0.15(-1.88%) |
Mar 15, 2017 | 8.210 | 8.230 | 7.940 | 8.000 | 252,073 | -0.16(-1.96%) |
Mar 14, 2017 | 8.230 | 8.400 | 8.150 | 8.160 | 240,985 | -0.13(-1.57%) |
Mar 13, 2017 | 8.410 | 8.410 | 8.220 | 8.290 | 63,457 | -0.07(-0.84%) |
Mar 10, 2017 | 8.030 | 8.380 | 7.900 | 8.360 | 108,153 | +0.35(+4.37%) |
Mar 09, 2017 | 8.490 | 8.500 | 8.010 | 8.010 | 78,322 | -0.48(-5.65%) |
Mar 08, 2017 | 8.280 | 8.500 | 7.950 | 8.490 | 357,771 | +0.10(+1.19%) |
Mar 07, 2017 | 9.000 | 9.000 | 8.330 | 8.390 | 313,928 | -0.63(-6.98%) |
Mar 06, 2017 | 9.120 | 9.120 | 8.880 | 9.020 | 81,827 | -0.06(-0.66%) |
Mar 03, 2017 | 9.040 | 9.140 | 8.930 | 9.080 | 110,945 | +0.05(+0.55%) |
Mar 02, 2017 | 9.440 | 9.450 | 9.030 | 9.030 | 87,192 | -0.37(-3.94%) |
Mar 01, 2017 | 9.200 | 9.630 | 9.160 | 9.400 | 191,670 | +0.23(+2.51%) |
Feb 28, 2017 | 9.200 | 9.310 | 9.060 | 9.170 | 57,422 | -0.09(-0.97%) |
Feb 27, 2017 | 9.450 | 9.460 | 9.090 | 9.260 | 136,065 | -0.14(-1.49%) |
Feb 24, 2017 | 9.750 | 9.750 | 9.300 | 9.400 | 1,091,113 | -0.29(-2.99%) |
Feb 23, 2017 | 9.800 | 10.03 | 9.670 | 9.690 | 399,602 | -0.01(-0.10%) |
Feb 22, 2017 | 9.920 | 10.00 | 9.650 | 9.700 | 101,552 | -0.45(-4.43%) |
Feb 21, 2017 | 11.00 | 11.01 | 9.980 | 10.15 | 391,311 | -0.80(-7.31%) |
Feb 17, 2017 | 10.95 | 10.95 | 10.95 | 0 | -0.22(-1.97%) | |
Feb 16, 2017 | 12.08 | 12.08 | 10.89 | 11.17 | 1,550,933 | -0.93(-7.69%) |
Feb 15, 2017 | 12.75 | 12.98 | 11.20 | 12.10 | 248,380 | -0.52(-4.12%) |
Feb 14, 2017 | 15.01 | 15.02 | 12.62 | 12.62 | 662,237 | -4.30(-25.41%) |
Feb 13, 2017 | 17.01 | 17.07 | 16.73 | 16.92 | 38,182 | -0.19(-1.11%) |
Feb 10, 2017 | 17.19 | 17.19 | 17.11 | 17.11 | 12,659 | -0.03(-0.18%) |
Feb 09, 2017 | 17.09 | 17.21 | 17.09 | 17.14 | 27,716 | -0.02(-0.12%) |
Feb 08, 2017 | 17.37 | 17.38 | 17.05 | 17.16 | 13,166 | +0.11(+0.65%) |
Feb 07, 2017 | 17.19 | 17.19 | 17.05 | 17.05 | 13,941 | -0.11(-0.64%) |
Feb 06, 2017 | 17.25 | 17.25 | 17.11 | 17.16 | 17,412 | -0.01(-0.06%) |
Feb 03, 2017 | 17.39 | 17.42 | 17.16 | 17.17 | 27,749 | -0.22(-1.27%) |
Feb 02, 2017 | 17.68 | 17.68 | 17.37 | 17.39 | 22,860 | -0.29(-1.64%) |