Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.141 | 7.182 | 6.898 | 6.938 | 1,496,815 | -0.20(-2.84%) |
Apr 27, 2017 | 7.222 | 7.303 | 7.100 | 7.141 | 744,416 | -0.08(-1.12%) |
Apr 26, 2017 | 7.182 | 7.344 | 7.100 | 7.222 | 1,446,867 | +0.08(+1.14%) |
Apr 25, 2017 | 7.141 | 7.222 | 7.060 | 7.141 | 1,284,357 | +0.04(+0.57%) |
Apr 24, 2017 | 7.182 | 7.222 | 7.032 | 7.100 | 1,265,287 | +0.00(+0.00%) |
Apr 21, 2017 | 7.222 | 7.242 | 7.060 | 7.100 | 1,100,058 | -0.16(-2.23%) |
Apr 20, 2017 | 7.141 | 7.344 | 7.141 | 7.263 | 1,897,386 | +0.16(+2.29%) |
Apr 19, 2017 | 7.141 | 7.303 | 6.979 | 7.100 | 4,268,957 | -0.49(-6.42%) |
Apr 18, 2017 | 7.506 | 7.668 | 7.425 | 7.587 | 576,055 | +0.08(+1.08%) |
Apr 17, 2017 | 7.466 | 7.547 | 7.344 | 7.506 | 486,556 | +0.08(+1.09%) |
Apr 13, 2017 | 7.587 | 7.648 | 7.384 | 7.425 | 635,089 | -0.16(-2.14%) |
Apr 12, 2017 | 7.466 | 7.628 | 7.466 | 7.587 | 933,056 | +0.00(+0.00%) |
Apr 11, 2017 | 7.466 | 7.668 | 7.384 | 7.587 | 1,012,979 | +0.04(+0.54%) |
Apr 10, 2017 | 7.222 | 7.547 | 7.222 | 7.547 | 1,095,242 | +0.24(+3.33%) |
Apr 07, 2017 | 7.222 | 7.303 | 7.100 | 7.303 | 1,622,802 | +0.08(+1.12%) |
Apr 06, 2017 | 7.222 | 7.384 | 7.141 | 7.222 | 932,668 | +0.04(+0.56%) |
Apr 05, 2017 | 7.222 | 7.344 | 6.979 | 7.182 | 1,462,083 | -0.04(-0.56%) |
Apr 04, 2017 | 7.222 | 7.302 | 7.142 | 7.222 | 765,284 | -0.08(-1.09%) |
Apr 03, 2017 | 7.382 | 7.382 | 7.182 | 7.302 | 1,066,444 | -0.08(-1.08%) |
Mar 31, 2017 | 7.302 | 7.382 | 7.222 | 7.382 | 886,701 | +0.04(+0.54%) |
Mar 30, 2017 | 7.262 | 7.382 | 7.142 | 7.342 | 671,094 | +0.08(+1.10%) |
Mar 29, 2017 | 7.102 | 7.422 | 7.102 | 7.262 | 763,107 | +0.20(+2.82%) |
Mar 28, 2017 | 6.903 | 7.102 | 6.823 | 7.063 | 784,430 | +0.12(+1.72%) |
Mar 27, 2017 | 6.855 | 7.063 | 6.823 | 6.943 | 825,312 | +0.08(+1.16%) |
Mar 24, 2017 | 7.023 | 7.102 | 6.783 | 6.863 | 851,206 | -0.16(-2.27%) |
Mar 23, 2017 | 7.023 | 7.142 | 6.903 | 7.023 | 910,139 | +0.00(+0.00%) |
Mar 22, 2017 | 7.063 | 7.102 | 6.863 | 7.023 | 645,666 | +0.00(+0.00%) |
Mar 21, 2017 | 7.382 | 7.382 | 6.903 | 7.023 | 976,358 | -0.24(-3.30%) |
Mar 20, 2017 | 7.462 | 7.501 | 7.262 | 7.262 | 606,256 | -0.24(-3.19%) |
Mar 17, 2017 | 7.342 | 7.541 | 7.222 | 7.501 | 2,095,227 | +0.20(+2.73%) |
Mar 16, 2017 | 7.063 | 7.781 | 7.063 | 7.302 | 3,438,372 | +0.44(+6.40%) |
Mar 15, 2017 | 6.943 | 7.043 | 6.823 | 6.863 | 823,168 | -0.04(-0.58%) |
Mar 14, 2017 | 7.023 | 7.102 | 6.863 | 6.903 | 631,655 | -0.12(-1.70%) |
Mar 13, 2017 | 6.863 | 7.063 | 6.823 | 7.023 | 1,361,400 | +0.16(+2.33%) |
Mar 10, 2017 | 6.783 | 7.063 | 6.743 | 6.863 | 1,081,286 | +0.08(+1.18%) |
Mar 09, 2017 | 7.222 | 7.262 | 6.743 | 6.783 | 1,429,581 | -0.40(-5.56%) |
Mar 08, 2017 | 7.102 | 7.302 | 7.063 | 7.182 | 1,002,113 | +0.08(+1.12%) |
Mar 07, 2017 | 7.142 | 7.242 | 7.063 | 7.102 | 1,171,494 | -0.08(-1.11%) |
Mar 06, 2017 | 7.142 | 7.382 | 7.102 | 7.182 | 1,246,222 | +0.04(+0.56%) |
Mar 03, 2017 | 7.182 | 7.302 | 7.023 | 7.142 | 1,535,961 | -0.08(-1.10%) |
Mar 02, 2017 | 7.621 | 7.661 | 7.182 | 7.222 | 2,513,271 | -0.68(-8.59%) |
Mar 01, 2017 | 7.940 | 7.980 | 7.701 | 7.900 | 1,245,604 | +0.08(+1.02%) |
Feb 28, 2017 | 8.060 | 8.060 | 7.701 | 7.821 | 1,180,272 | -0.32(-3.92%) |
Feb 27, 2017 | 8.100 | 8.220 | 7.940 | 8.140 | 1,227,451 | -0.04(-0.49%) |
Feb 24, 2017 | 7.980 | 8.299 | 7.900 | 8.180 | 763,616 | +0.16(+1.99%) |
Feb 23, 2017 | 8.379 | 8.379 | 7.980 | 8.020 | 946,369 | -0.32(-3.83%) |
Feb 22, 2017 | 8.459 | 8.499 | 8.260 | 8.339 | 462,497 | -0.12(-1.42%) |
Feb 21, 2017 | 8.459 | 8.539 | 8.339 | 8.459 | 940,839 | +0.08(+0.95%) |
Feb 17, 2017 | 8.379 | 8.379 | 8.379 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.659 | 8.659 | 8.260 | 8.339 | 518,746 | -0.28(-3.24%) |
Feb 15, 2017 | 8.459 | 8.659 | 8.435 | 8.619 | 409,366 | +0.12(+1.41%) |
Feb 14, 2017 | 8.459 | 8.619 | 8.419 | 8.499 | 582,496 | +0.00(+0.00%) |
Feb 13, 2017 | 8.659 | 8.698 | 8.379 | 8.499 | 424,629 | -0.16(-1.84%) |
Feb 10, 2017 | 8.619 | 8.738 | 8.459 | 8.659 | 714,105 | +0.12(+1.40%) |
Feb 09, 2017 | 8.299 | 8.599 | 8.260 | 8.539 | 1,031,272 | +0.28(+3.38%) |
Feb 08, 2017 | 7.821 | 8.299 | 7.821 | 8.260 | 981,210 | +0.40(+5.08%) |
Feb 07, 2017 | 8.020 | 8.100 | 7.821 | 7.861 | 730,509 | -0.16(-1.99%) |
Feb 06, 2017 | 8.100 | 8.260 | 7.940 | 8.020 | 651,698 | -0.08(-0.99%) |
Feb 03, 2017 | 8.120 | 8.260 | 8.020 | 8.100 | 800,328 | +0.12(+1.50%) |
Feb 02, 2017 | 7.940 | 8.080 | 7.861 | 7.980 | 620,254 | -0.04(-0.50%) |