Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.910 | 5.500 | 4.350 | 5.330 | 870,569 | -0.27(-4.82%) |
Apr 27, 2017 | 5.650 | 5.890 | 5.160 | 5.600 | 461,941 | -0.19(-3.28%) |
Apr 26, 2017 | 6.560 | 6.720 | 5.510 | 5.790 | 366,840 | -0.61(-9.53%) |
Apr 25, 2017 | 7.270 | 7.600 | 6.180 | 6.400 | 333,939 | -0.94(-12.81%) |
Apr 24, 2017 | 7.560 | 7.620 | 7.310 | 7.340 | 62,736 | -0.20(-2.65%) |
Apr 21, 2017 | 7.590 | 7.626 | 7.500 | 7.540 | 6,871 | -0.11(-1.44%) |
Apr 20, 2017 | 7.480 | 7.700 | 7.300 | 7.650 | 86,648 | +0.30(+4.08%) |
Apr 19, 2017 | 7.870 | 7.960 | 7.301 | 7.350 | 195,901 | -0.46(-5.89%) |
Apr 18, 2017 | 7.830 | 8.500 | 7.810 | 7.810 | 39,958 | -0.05(-0.64%) |
Apr 17, 2017 | 7.990 | 8.100 | 7.860 | 7.860 | 57,881 | -0.24(-2.96%) |
Apr 13, 2017 | 8.340 | 8.460 | 8.000 | 8.100 | 76,526 | -0.19(-2.29%) |
Apr 12, 2017 | 8.750 | 8.830 | 8.200 | 8.290 | 49,867 | -0.51(-5.80%) |
Apr 11, 2017 | 8.760 | 8.850 | 8.670 | 8.800 | 15,130 | +0.03(+0.34%) |
Apr 10, 2017 | 9.180 | 9.180 | 8.750 | 8.770 | 20,467 | -0.34(-3.73%) |
Apr 07, 2017 | 8.900 | 9.250 | 8.721 | 9.110 | 168,727 | +0.18(+2.02%) |
Apr 06, 2017 | 8.870 | 8.970 | 8.755 | 8.930 | 91,256 | +0.00(+0.00%) |
Apr 05, 2017 | 8.800 | 8.990 | 8.800 | 8.930 | 86,724 | +0.04(+0.45%) |
Apr 04, 2017 | 8.630 | 8.950 | 8.340 | 8.890 | 111,428 | +0.31(+3.61%) |
Apr 03, 2017 | 8.260 | 8.600 | 8.206 | 8.580 | 42,774 | +0.28(+3.37%) |
Mar 31, 2017 | 8.060 | 8.300 | 8.050 | 8.300 | 84,522 | +0.24(+2.98%) |
Mar 30, 2017 | 8.020 | 8.190 | 7.850 | 8.060 | 41,442 | -0.02(-0.25%) |
Mar 29, 2017 | 8.120 | 8.190 | 8.042 | 8.080 | 29,874 | -0.10(-1.22%) |
Mar 28, 2017 | 8.170 | 8.210 | 8.050 | 8.180 | 25,264 | -0.04(-0.49%) |
Mar 27, 2017 | 8.110 | 8.250 | 7.950 | 8.220 | 75,614 | +0.09(+1.11%) |
Mar 24, 2017 | 7.950 | 8.210 | 7.840 | 8.130 | 133,154 | +0.16(+2.01%) |
Mar 23, 2017 | 8.050 | 8.180 | 7.910 | 7.970 | 165,499 | -0.13(-1.60%) |
Mar 22, 2017 | 8.130 | 8.170 | 7.800 | 8.100 | 134,628 | -0.06(-0.74%) |
Mar 21, 2017 | 8.160 | 8.240 | 7.710 | 8.160 | 217,885 | +0.16(+2.00%) |
Mar 20, 2017 | 7.700 | 8.450 | 7.650 | 8.000 | 300,159 | +0.36(+4.71%) |
Mar 17, 2017 | 8.080 | 8.240 | 7.500 | 7.640 | 337,467 | -0.47(-5.80%) |
Mar 16, 2017 | 8.500 | 8.682 | 8.110 | 8.110 | 280,242 | -0.38(-4.48%) |
Mar 15, 2017 | 8.990 | 9.050 | 8.260 | 8.490 | 264,719 | -0.56(-6.19%) |
Mar 14, 2017 | 9.360 | 9.360 | 9.030 | 9.050 | 61,387 | -0.25(-2.69%) |
Mar 13, 2017 | 8.940 | 9.350 | 8.940 | 9.300 | 74,991 | +0.40(+4.53%) |
Mar 10, 2017 | 8.950 | 9.380 | 8.844 | 8.897 | 70,327 | -0.03(-0.37%) |
Mar 09, 2017 | 9.110 | 9.127 | 8.910 | 8.930 | 55,647 | -0.16(-1.76%) |
Mar 08, 2017 | 9.150 | 9.306 | 8.915 | 9.090 | 62,132 | -0.06(-0.66%) |
Mar 07, 2017 | 9.270 | 9.400 | 8.580 | 9.150 | 409,695 | -0.08(-0.87%) |
Mar 06, 2017 | 10.95 | 11.50 | 9.000 | 9.230 | 1,703,176 | +0.49(+5.61%) |
Mar 03, 2017 | 7.900 | 8.950 | 7.900 | 8.740 | 106,975 | +0.58(+7.11%) |
Mar 02, 2017 | 8.630 | 8.910 | 8.030 | 8.160 | 97,763 | -0.64(-7.27%) |
Mar 01, 2017 | 8.833 | 8.966 | 8.650 | 8.800 | 41,083 | +0.08(+0.92%) |
Feb 28, 2017 | 9.000 | 9.020 | 8.701 | 8.720 | 12,912 | -0.31(-3.43%) |
Feb 27, 2017 | 9.050 | 9.100 | 8.775 | 9.030 | 28,993 | -0.04(-0.44%) |
Feb 24, 2017 | 9.050 | 9.130 | 8.754 | 9.070 | 65,994 | +0.06(+0.67%) |
Feb 23, 2017 | 9.040 | 9.050 | 8.759 | 9.010 | 63,588 | +0.19(+2.15%) |
Feb 22, 2017 | 8.905 | 9.120 | 8.620 | 8.820 | 31,502 | -0.09(-1.01%) |
Feb 21, 2017 | 8.950 | 9.050 | 8.760 | 8.910 | 31,960 | +0.00(+0.00%) |
Feb 17, 2017 | 8.910 | 8.910 | 8.910 | 0 | -0.24(-2.62%) | |
Feb 16, 2017 | 8.950 | 9.160 | 8.810 | 9.150 | 80,274 | +0.23(+2.58%) |
Feb 15, 2017 | 8.830 | 8.950 | 8.490 | 8.920 | 39,116 | +0.16(+1.83%) |
Feb 14, 2017 | 9.380 | 9.400 | 8.600 | 8.760 | 102,404 | -0.19(-2.12%) |
Feb 13, 2017 | 8.600 | 9.170 | 8.560 | 8.950 | 67,262 | +0.53(+6.29%) |
Feb 10, 2017 | 8.250 | 8.800 | 8.150 | 8.420 | 247,445 | +0.17(+2.06%) |
Feb 09, 2017 | 7.920 | 8.432 | 7.920 | 8.250 | 114,761 | +0.35(+4.43%) |
Feb 08, 2017 | 7.835 | 7.950 | 7.830 | 7.900 | 23,741 | -0.05(-0.63%) |
Feb 07, 2017 | 7.950 | 8.000 | 7.810 | 7.950 | 30,635 | +0.00(+0.00%) |
Feb 06, 2017 | 8.000 | 8.000 | 7.830 | 7.950 | 31,992 | +0.06(+0.76%) |
Feb 03, 2017 | 7.800 | 8.000 | 7.800 | 7.890 | 6,236 | +0.07(+0.90%) |
Feb 02, 2017 | 8.100 | 8.100 | 7.800 | 7.820 | 59,550 | -0.31(-3.81%) |