Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.508 | 8.721 | 7.492 | 8.477 | 1,804,869 | +0.80(+10.42%) |
Apr 27, 2017 | 7.562 | 7.900 | 7.415 | 7.677 | 1,132,795 | +0.18(+2.36%) |
Apr 26, 2017 | 7.469 | 7.654 | 7.023 | 7.500 | 1,923,555 | +0.11(+1.46%) |
Apr 25, 2017 | 6.146 | 7.631 | 6.100 | 7.392 | 5,651,895 | +1.74(+30.75%) |
Apr 24, 2017 | 5.615 | 5.723 | 5.446 | 5.654 | 948,457 | +0.14(+2.51%) |
Apr 21, 2017 | 5.508 | 5.515 | 5.304 | 5.515 | 745,750 | +0.00(+0.00%) |
Apr 20, 2017 | 5.577 | 5.645 | 5.354 | 5.515 | 792,909 | +0.03(+0.56%) |
Apr 19, 2017 | 5.692 | 5.723 | 5.400 | 5.485 | 549,954 | -0.16(-2.86%) |
Apr 18, 2017 | 5.438 | 5.685 | 5.377 | 5.646 | 688,573 | +0.11(+1.94%) |
Apr 17, 2017 | 5.831 | 5.846 | 5.246 | 5.538 | 955,188 | -0.25(-4.38%) |
Apr 13, 2017 | 6.346 | 6.454 | 5.646 | 5.792 | 983,970 | -0.55(-8.73%) |
Apr 12, 2017 | 6.338 | 6.400 | 6.315 | 6.346 | 439,450 | -0.11(-1.67%) |
Apr 11, 2017 | 6.585 | 6.654 | 6.331 | 6.454 | 612,474 | -0.20(-3.01%) |
Apr 10, 2017 | 6.538 | 6.792 | 6.535 | 6.654 | 327,949 | +0.11(+1.65%) |
Apr 07, 2017 | 6.723 | 6.769 | 6.538 | 6.546 | 397,694 | -0.22(-3.30%) |
Apr 06, 2017 | 6.931 | 6.946 | 6.654 | 6.769 | 381,865 | -0.06(-0.90%) |
Apr 05, 2017 | 7.108 | 7.331 | 6.746 | 6.831 | 595,887 | -0.20(-2.84%) |
Apr 04, 2017 | 7.185 | 7.285 | 6.946 | 7.031 | 413,702 | -0.15(-2.14%) |
Apr 03, 2017 | 7.238 | 7.346 | 6.962 | 7.185 | 379,784 | -0.03(-0.43%) |
Mar 31, 2017 | 7.069 | 7.285 | 6.962 | 7.215 | 383,706 | +0.13(+1.85%) |
Mar 30, 2017 | 7.154 | 7.308 | 6.969 | 7.085 | 366,215 | -0.05(-0.75%) |
Mar 29, 2017 | 6.823 | 7.285 | 6.762 | 7.138 | 374,675 | +0.30(+4.39%) |
Mar 28, 2017 | 6.685 | 6.877 | 6.492 | 6.838 | 325,050 | +0.12(+1.83%) |
Mar 27, 2017 | 6.385 | 6.746 | 6.277 | 6.715 | 421,779 | +0.14(+2.11%) |
Mar 24, 2017 | 6.692 | 6.777 | 6.515 | 6.577 | 413,358 | -0.09(-1.38%) |
Mar 23, 2017 | 6.454 | 6.738 | 6.377 | 6.669 | 357,217 | +0.18(+2.85%) |
Mar 22, 2017 | 6.292 | 6.492 | 6.262 | 6.485 | 683,377 | +0.05(+0.84%) |
Mar 21, 2017 | 6.892 | 6.915 | 6.316 | 6.431 | 986,299 | -0.48(-6.90%) |
Mar 20, 2017 | 7.000 | 7.088 | 6.569 | 6.908 | 870,223 | +0.12(+1.70%) |
Mar 17, 2017 | 7.738 | 7.785 | 6.777 | 6.792 | 1,205,930 | -0.96(-12.40%) |
Mar 16, 2017 | 7.669 | 7.808 | 7.500 | 7.754 | 578,216 | +0.19(+2.54%) |
Mar 15, 2017 | 7.185 | 7.608 | 7.000 | 7.562 | 625,172 | +0.53(+7.55%) |
Mar 14, 2017 | 7.108 | 7.146 | 6.791 | 7.031 | 315,331 | -0.17(-2.35%) |
Mar 13, 2017 | 7.208 | 7.300 | 7.038 | 7.200 | 244,236 | +0.00(+0.00%) |
Mar 10, 2017 | 7.208 | 7.238 | 6.969 | 7.200 | 287,784 | +0.08(+1.08%) |
Mar 09, 2017 | 7.162 | 7.354 | 6.877 | 7.123 | 375,642 | -0.07(-0.96%) |
Mar 08, 2017 | 7.446 | 7.469 | 7.146 | 7.192 | 467,876 | -0.17(-2.30%) |
Mar 07, 2017 | 7.477 | 7.646 | 7.308 | 7.362 | 861,832 | -0.35(-4.59%) |
Mar 06, 2017 | 7.992 | 8.054 | 7.431 | 7.715 | 688,968 | -0.42(-5.11%) |
Mar 03, 2017 | 8.354 | 8.458 | 7.962 | 8.131 | 740,266 | -0.24(-2.85%) |
Mar 02, 2017 | 8.662 | 9.000 | 8.354 | 8.369 | 787,623 | -0.32(-3.72%) |
Mar 01, 2017 | 8.823 | 8.892 | 8.385 | 8.692 | 1,275,110 | +0.33(+3.96%) |
Feb 28, 2017 | 6.800 | 8.677 | 6.623 | 8.362 | 3,350,590 | +1.56(+22.96%) |
Feb 27, 2017 | 6.723 | 7.038 | 6.654 | 6.800 | 608,494 | +0.05(+0.80%) |
Feb 24, 2017 | 6.915 | 6.931 | 6.615 | 6.746 | 579,282 | -0.35(-4.88%) |
Feb 23, 2017 | 7.200 | 7.231 | 7.008 | 7.092 | 497,292 | -0.05(-0.65%) |
Feb 22, 2017 | 7.315 | 7.369 | 7.008 | 7.138 | 505,173 | -0.23(-3.13%) |
Feb 21, 2017 | 7.377 | 7.638 | 7.269 | 7.369 | 520,445 | +0.08(+1.05%) |
Feb 17, 2017 | 7.292 | 7.292 | 7.292 | 0 | -0.16(-2.17%) | |
Feb 16, 2017 | 7.592 | 7.669 | 7.400 | 7.454 | 580,606 | -0.19(-2.51%) |
Feb 15, 2017 | 7.654 | 7.738 | 7.377 | 7.646 | 635,970 | -0.09(-1.19%) |
Feb 14, 2017 | 7.300 | 7.971 | 7.254 | 7.738 | 1,065,178 | +0.38(+5.23%) |
Feb 13, 2017 | 6.838 | 7.415 | 6.785 | 7.354 | 788,482 | +0.68(+10.14%) |
Feb 10, 2017 | 6.692 | 6.800 | 6.592 | 6.677 | 287,120 | +0.05(+0.81%) |
Feb 09, 2017 | 6.523 | 6.800 | 6.475 | 6.623 | 312,352 | +0.10(+1.53%) |
Feb 08, 2017 | 6.538 | 6.600 | 6.292 | 6.523 | 444,286 | -0.08(-1.17%) |
Feb 07, 2017 | 6.569 | 6.923 | 6.492 | 6.600 | 375,685 | +0.08(+1.18%) |
Feb 06, 2017 | 6.692 | 6.746 | 6.408 | 6.523 | 375,081 | -0.33(-4.83%) |
Feb 03, 2017 | 6.731 | 6.981 | 6.585 | 6.854 | 422,844 | +0.22(+3.36%) |
Feb 02, 2017 | 6.685 | 6.862 | 6.408 | 6.631 | 508,336 | -0.06(-0.92%) |