Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.150 | 6.250 | 6.050 | 6.250 | 32,810 | +0.20(+3.31%) |
Apr 27, 2017 | 6.150 | 6.300 | 6.025 | 6.050 | 159,031 | -0.10(-1.63%) |
Apr 26, 2017 | 6.100 | 6.300 | 6.100 | 6.150 | 71,244 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 6.300 | 6.100 | 6.150 | 67,101 | +0.05(+0.82%) |
Apr 24, 2017 | 6.450 | 6.450 | 6.050 | 6.100 | 79,981 | -0.35(-5.43%) |
Apr 21, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 55,718 | +0.08(+1.18%) |
Apr 20, 2017 | 6.550 | 6.550 | 6.275 | 6.375 | 51,637 | -0.08(-1.16%) |
Apr 19, 2017 | 6.600 | 6.600 | 6.350 | 6.450 | 54,903 | -0.10(-1.53%) |
Apr 18, 2017 | 6.400 | 6.600 | 6.300 | 6.550 | 56,472 | +0.05(+0.77%) |
Apr 17, 2017 | 6.300 | 6.650 | 6.250 | 6.500 | 56,815 | +0.25(+4.00%) |
Apr 13, 2017 | 6.950 | 6.955 | 6.200 | 6.250 | 474,316 | -1.30(-17.22%) |
Apr 12, 2017 | 7.700 | 7.700 | 7.500 | 7.550 | 40,091 | -0.15(-1.95%) |
Apr 11, 2017 | 7.700 | 7.750 | 7.300 | 7.700 | 28,816 | +0.00(+0.00%) |
Apr 10, 2017 | 7.600 | 7.700 | 7.500 | 7.700 | 31,419 | +0.15(+1.99%) |
Apr 07, 2017 | 7.550 | 7.700 | 7.500 | 7.550 | 24,463 | -0.05(-0.66%) |
Apr 06, 2017 | 7.700 | 7.700 | 7.500 | 7.600 | 6,466 | -0.10(-1.30%) |
Apr 05, 2017 | 7.377 | 7.700 | 7.250 | 7.700 | 21,296 | +0.40(+5.48%) |
Apr 04, 2017 | 7.200 | 7.350 | 7.150 | 7.300 | 12,976 | +0.05(+0.69%) |
Apr 03, 2017 | 7.400 | 7.400 | 7.250 | 7.250 | 14,956 | -0.10(-1.36%) |
Mar 31, 2017 | 7.200 | 7.350 | 6.900 | 7.350 | 23,382 | +0.15(+2.08%) |
Mar 30, 2017 | 7.350 | 7.352 | 7.200 | 7.200 | 16,507 | -0.15(-2.04%) |
Mar 29, 2017 | 7.500 | 7.550 | 7.350 | 7.350 | 17,901 | -0.20(-2.65%) |
Mar 28, 2017 | 7.800 | 7.800 | 7.350 | 7.550 | 18,486 | -0.20(-2.58%) |
Mar 27, 2017 | 7.550 | 7.750 | 7.361 | 7.750 | 18,084 | +0.15(+1.97%) |
Mar 24, 2017 | 7.400 | 7.700 | 7.200 | 7.600 | 23,560 | +0.30(+4.11%) |
Mar 23, 2017 | 7.250 | 7.450 | 7.000 | 7.300 | 79,686 | +0.05(+0.69%) |
Mar 22, 2017 | 7.300 | 7.400 | 7.250 | 7.250 | 23,023 | -0.10(-1.36%) |
Mar 21, 2017 | 7.301 | 7.450 | 7.301 | 7.350 | 13,514 | -0.35(-4.55%) |
Mar 20, 2017 | 7.750 | 7.800 | 7.200 | 7.700 | 64,958 | -0.15(-1.91%) |
Mar 17, 2017 | 7.800 | 7.850 | 7.650 | 7.850 | 35,831 | +0.00(+0.00%) |
Mar 16, 2017 | 7.450 | 7.950 | 7.414 | 7.850 | 129,615 | +0.45(+6.08%) |
Mar 15, 2017 | 6.900 | 7.450 | 6.750 | 7.400 | 126,162 | +0.45(+6.47%) |
Mar 14, 2017 | 6.800 | 6.950 | 6.650 | 6.950 | 82,709 | +0.15(+2.21%) |
Mar 13, 2017 | 6.550 | 6.900 | 6.550 | 6.800 | 48,893 | +0.20(+3.03%) |
Mar 10, 2017 | 6.450 | 6.650 | 6.450 | 6.600 | 18,147 | +0.15(+2.33%) |
Mar 09, 2017 | 6.600 | 6.750 | 6.450 | 6.450 | 29,525 | -0.15(-2.27%) |
Mar 08, 2017 | 6.550 | 6.900 | 6.550 | 6.600 | 71,191 | +0.10(+1.54%) |
Mar 07, 2017 | 6.800 | 6.825 | 6.350 | 6.500 | 65,145 | -0.25(-3.70%) |
Mar 06, 2017 | 6.700 | 6.950 | 6.600 | 6.750 | 31,091 | -0.05(-0.74%) |
Mar 03, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 28,305 | +0.10(+1.49%) |
Mar 02, 2017 | 6.850 | 6.925 | 6.700 | 6.700 | 21,399 | -0.10(-1.47%) |
Mar 01, 2017 | 6.750 | 6.999 | 6.700 | 6.800 | 49,311 | +0.15(+2.26%) |
Feb 28, 2017 | 6.700 | 6.800 | 6.500 | 6.650 | 58,650 | -0.10(-1.48%) |
Feb 27, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 23,032 | -0.05(-0.74%) |
Feb 24, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 19,645 | -0.05(-0.73%) |
Feb 23, 2017 | 6.950 | 7.100 | 6.800 | 6.850 | 92,855 | +0.05(+0.74%) |
Feb 22, 2017 | 7.050 | 7.200 | 6.650 | 6.800 | 179,052 | -0.20(-2.86%) |
Feb 21, 2017 | 7.200 | 7.250 | 7.000 | 7.000 | 51,380 | -0.20(-2.78%) |
Feb 17, 2017 | 7.200 | 7.200 | 7.200 | 0 | +0.45(+6.67%) | |
Feb 16, 2017 | 7.050 | 7.200 | 6.750 | 6.750 | 89,807 | -0.40(-5.59%) |
Feb 15, 2017 | 6.850 | 7.182 | 6.800 | 7.150 | 87,977 | +0.30(+4.38%) |
Feb 14, 2017 | 6.750 | 6.900 | 6.700 | 6.850 | 30,676 | +0.10(+1.48%) |
Feb 13, 2017 | 6.850 | 6.850 | 6.600 | 6.750 | 24,205 | -0.15(-2.17%) |
Feb 10, 2017 | 6.700 | 7.000 | 6.700 | 6.900 | 67,792 | +0.20(+2.99%) |
Feb 09, 2017 | 6.500 | 6.800 | 6.450 | 6.700 | 63,982 | +0.20(+3.08%) |
Feb 08, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 46,236 | +0.05(+0.78%) |
Feb 07, 2017 | 6.450 | 6.450 | 6.350 | 6.450 | 23,775 | +0.05(+0.78%) |
Feb 06, 2017 | 6.500 | 6.575 | 6.350 | 6.400 | 24,435 | -0.20(-3.03%) |
Feb 03, 2017 | 6.500 | 6.600 | 6.388 | 6.600 | 23,421 | +0.10(+1.54%) |
Feb 02, 2017 | 6.600 | 6.600 | 6.450 | 6.500 | 24,731 | -0.10(-1.52%) |