Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.810 | 7.890 | 7.580 | 7.680 | 1,148,688 | -0.14(-1.79%) |
Apr 27, 2017 | 7.640 | 7.840 | 7.510 | 7.820 | 1,217,181 | +0.22(+2.89%) |
Apr 26, 2017 | 7.610 | 7.745 | 7.565 | 7.600 | 1,477,753 | -0.02(-0.26%) |
Apr 25, 2017 | 7.490 | 7.735 | 7.490 | 7.620 | 1,798,308 | +0.17(+2.28%) |
Apr 24, 2017 | 7.410 | 7.480 | 7.300 | 7.450 | 2,161,670 | +0.19(+2.62%) |
Apr 21, 2017 | 7.340 | 7.450 | 7.220 | 7.260 | 1,212,168 | -0.11(-1.49%) |
Apr 20, 2017 | 7.250 | 7.430 | 7.170 | 7.370 | 1,363,031 | +0.19(+2.65%) |
Apr 19, 2017 | 7.170 | 7.320 | 7.100 | 7.180 | 1,195,814 | +0.09(+1.27%) |
Apr 18, 2017 | 7.170 | 7.230 | 6.990 | 7.090 | 1,150,153 | -0.11(-1.53%) |
Apr 17, 2017 | 7.170 | 7.270 | 7.090 | 7.200 | 906,271 | +0.07(+0.98%) |
Apr 13, 2017 | 6.870 | 7.200 | 6.870 | 7.130 | 1,414,115 | +0.21(+3.03%) |
Apr 12, 2017 | 6.990 | 7.045 | 6.860 | 6.920 | 817,979 | -0.07(-0.93%) |
Apr 11, 2017 | 6.920 | 7.010 | 6.760 | 6.985 | 1,343,909 | +0.07(+0.94%) |
Apr 10, 2017 | 6.990 | 7.071 | 6.880 | 6.920 | 1,022,678 | -0.07(-1.00%) |
Apr 07, 2017 | 6.820 | 6.995 | 6.750 | 6.990 | 1,209,801 | +0.14(+2.04%) |
Apr 06, 2017 | 7.010 | 7.030 | 6.710 | 6.850 | 3,262,073 | -0.12(-1.72%) |
Apr 05, 2017 | 7.260 | 7.360 | 6.900 | 6.970 | 3,208,119 | -0.26(-3.60%) |
Apr 04, 2017 | 7.200 | 7.345 | 7.190 | 7.230 | 1,949,032 | +0.00(+0.00%) |
Apr 03, 2017 | 7.170 | 7.420 | 7.130 | 7.230 | 1,972,755 | +0.10(+1.40%) |
Mar 31, 2017 | 7.220 | 7.310 | 7.110 | 7.130 | 2,125,810 | -0.08(-1.11%) |
Mar 30, 2017 | 7.400 | 7.450 | 7.110 | 7.210 | 2,342,039 | -0.21(-2.83%) |
Mar 29, 2017 | 7.380 | 7.620 | 7.360 | 7.420 | 2,523,281 | +0.06(+0.82%) |
Mar 28, 2017 | 7.490 | 7.640 | 7.225 | 7.360 | 1,849,811 | -0.14(-1.87%) |
Mar 27, 2017 | 7.080 | 7.610 | 7.064 | 7.500 | 4,637,087 | +0.26(+3.59%) |
Mar 24, 2017 | 7.190 | 7.290 | 7.060 | 7.240 | 1,589,417 | +0.10(+1.40%) |
Mar 23, 2017 | 7.050 | 7.365 | 6.970 | 7.140 | 2,131,432 | +0.07(+0.99%) |
Mar 22, 2017 | 6.860 | 7.100 | 6.800 | 7.070 | 2,873,351 | +0.25(+3.67%) |
Mar 21, 2017 | 7.320 | 7.410 | 6.810 | 6.820 | 3,141,648 | -0.44(-6.13%) |
Mar 20, 2017 | 7.010 | 7.270 | 6.932 | 7.265 | 2,561,831 | +0.25(+3.49%) |
Mar 17, 2017 | 7.060 | 7.190 | 6.845 | 7.020 | 3,569,970 | -0.10(-1.40%) |
Mar 16, 2017 | 7.180 | 7.280 | 6.950 | 7.120 | 2,310,807 | -0.07(-0.97%) |
Mar 15, 2017 | 7.050 | 7.290 | 7.020 | 7.190 | 2,523,740 | +0.16(+2.28%) |
Mar 14, 2017 | 7.290 | 7.350 | 6.970 | 7.030 | 2,059,523 | -0.22(-3.03%) |
Mar 13, 2017 | 7.520 | 7.600 | 7.230 | 7.250 | 2,909,016 | -0.30(-3.97%) |
Mar 10, 2017 | 7.650 | 7.680 | 7.454 | 7.550 | 2,164,274 | +0.02(+0.27%) |
Mar 09, 2017 | 7.280 | 7.600 | 7.230 | 7.530 | 2,368,547 | +0.32(+4.44%) |
Mar 08, 2017 | 7.040 | 7.390 | 7.040 | 7.210 | 2,556,824 | +0.20(+2.85%) |
Mar 07, 2017 | 7.610 | 7.630 | 7.000 | 7.010 | 3,812,057 | -0.68(-8.84%) |
Mar 06, 2017 | 7.670 | 7.800 | 7.475 | 7.690 | 3,245,576 | -0.10(-1.28%) |
Mar 03, 2017 | 7.500 | 8.010 | 7.500 | 7.790 | 5,656,205 | +0.36(+4.85%) |
Mar 02, 2017 | 7.460 | 8.100 | 7.390 | 7.430 | 9,509,436 | -0.17(-2.24%) |
Mar 01, 2017 | 6.930 | 7.790 | 6.830 | 7.600 | 12,249,574 | +1.11(+17.10%) |
Feb 28, 2017 | 6.470 | 6.550 | 6.220 | 6.490 | 3,619,385 | +0.06(+0.93%) |
Feb 27, 2017 | 5.940 | 6.445 | 5.900 | 6.430 | 3,483,872 | +0.47(+7.89%) |
Feb 24, 2017 | 6.000 | 6.030 | 5.870 | 5.960 | 2,213,217 | -0.09(-1.49%) |
Feb 23, 2017 | 6.020 | 6.100 | 5.880 | 6.050 | 2,429,610 | +0.04(+0.67%) |
Feb 22, 2017 | 6.000 | 6.125 | 5.910 | 6.010 | 2,508,331 | +0.00(+0.00%) |
Feb 21, 2017 | 6.290 | 6.310 | 5.990 | 6.010 | 2,409,463 | -0.26(-4.15%) |
Feb 17, 2017 | 6.270 | 6.270 | 6.270 | 0 | +0.19(+3.12%) | |
Feb 16, 2017 | 6.100 | 6.140 | 5.890 | 6.080 | 3,648,720 | +0.00(+0.00%) |
Feb 15, 2017 | 6.240 | 6.320 | 6.020 | 6.080 | 2,774,397 | -0.10(-1.62%) |
Feb 14, 2017 | 6.050 | 6.220 | 6.010 | 6.180 | 1,541,247 | +0.13(+2.15%) |
Feb 13, 2017 | 6.250 | 6.280 | 6.030 | 6.050 | 1,712,334 | -0.15(-2.42%) |
Feb 10, 2017 | 6.170 | 6.360 | 6.070 | 6.200 | 2,557,760 | +0.07(+1.14%) |
Feb 09, 2017 | 6.100 | 6.350 | 6.074 | 6.130 | 3,040,279 | +0.02(+0.33%) |
Feb 08, 2017 | 6.000 | 6.130 | 5.820 | 6.110 | 3,811,847 | +0.09(+1.50%) |
Feb 07, 2017 | 5.930 | 6.105 | 5.840 | 6.020 | 5,069,337 | +0.11(+1.86%) |
Feb 06, 2017 | 5.770 | 5.930 | 5.680 | 5.910 | 1,872,262 | +0.14(+2.43%) |
Feb 03, 2017 | 5.640 | 5.825 | 5.510 | 5.770 | 2,712,481 | +0.12(+2.12%) |
Feb 02, 2017 | 5.590 | 5.680 | 5.465 | 5.650 | 2,763,910 | +0.05(+0.89%) |