Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.090 | 7.280 | 6.930 | 7.050 | 282,278 | -0.05(-0.70%) |
Apr 27, 2017 | 6.530 | 7.120 | 6.360 | 7.100 | 313,188 | +0.55(+8.40%) |
Apr 26, 2017 | 6.500 | 6.780 | 6.430 | 6.550 | 364,707 | +0.04(+0.61%) |
Apr 25, 2017 | 6.430 | 6.660 | 6.400 | 6.510 | 116,561 | +0.14(+2.20%) |
Apr 24, 2017 | 6.360 | 6.430 | 6.250 | 6.370 | 62,686 | +0.15(+2.41%) |
Apr 21, 2017 | 6.250 | 6.390 | 6.110 | 6.220 | 202,275 | -0.07(-1.11%) |
Apr 20, 2017 | 6.290 | 6.710 | 6.240 | 6.290 | 161,486 | +0.04(+0.64%) |
Apr 19, 2017 | 6.210 | 6.290 | 6.210 | 6.250 | 82,262 | +0.05(+0.81%) |
Apr 18, 2017 | 6.130 | 6.300 | 6.130 | 6.200 | 113,221 | -0.02(-0.32%) |
Apr 17, 2017 | 6.190 | 6.260 | 6.100 | 6.220 | 95,340 | +0.05(+0.81%) |
Apr 13, 2017 | 6.140 | 6.250 | 6.100 | 6.170 | 99,243 | +0.05(+0.82%) |
Apr 12, 2017 | 6.520 | 6.530 | 6.110 | 6.120 | 171,956 | -0.45(-6.85%) |
Apr 11, 2017 | 6.620 | 6.730 | 6.550 | 6.570 | 212,989 | -0.07(-1.05%) |
Apr 10, 2017 | 6.880 | 6.990 | 6.610 | 6.640 | 190,852 | -0.23(-3.35%) |
Apr 07, 2017 | 6.820 | 7.050 | 6.810 | 6.870 | 293,484 | -0.01(-0.15%) |
Apr 06, 2017 | 7.100 | 7.100 | 6.760 | 6.880 | 241,786 | -0.27(-3.78%) |
Apr 05, 2017 | 7.250 | 7.340 | 7.110 | 7.150 | 91,209 | -0.03(-0.42%) |
Apr 04, 2017 | 7.130 | 7.220 | 7.030 | 7.180 | 74,537 | +0.02(+0.28%) |
Apr 03, 2017 | 7.440 | 7.510 | 7.090 | 7.160 | 142,331 | -0.27(-3.63%) |
Mar 31, 2017 | 7.460 | 7.580 | 7.300 | 7.430 | 154,946 | -0.06(-0.80%) |
Mar 30, 2017 | 7.100 | 7.550 | 7.100 | 7.490 | 121,989 | +0.40(+5.64%) |
Mar 29, 2017 | 7.510 | 7.510 | 7.051 | 7.090 | 116,434 | -0.46(-6.09%) |
Mar 28, 2017 | 7.350 | 7.580 | 7.250 | 7.550 | 87,700 | +0.17(+2.30%) |
Mar 27, 2017 | 7.170 | 7.420 | 7.070 | 7.380 | 84,885 | +0.03(+0.41%) |
Mar 24, 2017 | 7.000 | 7.570 | 7.000 | 7.350 | 115,450 | +0.34(+4.85%) |
Mar 23, 2017 | 6.920 | 7.050 | 6.820 | 7.010 | 54,862 | +0.14(+2.04%) |
Mar 22, 2017 | 7.020 | 7.120 | 6.760 | 6.870 | 193,504 | -0.18(-2.55%) |
Mar 21, 2017 | 7.520 | 7.620 | 7.040 | 7.050 | 123,063 | -0.43(-5.75%) |
Mar 20, 2017 | 7.840 | 8.320 | 7.450 | 7.480 | 193,854 | -0.55(-6.85%) |
Mar 17, 2017 | 7.410 | 8.080 | 7.260 | 8.030 | 312,629 | +0.61(+8.22%) |
Mar 16, 2017 | 7.340 | 7.470 | 7.320 | 7.420 | 81,962 | +0.06(+0.82%) |
Mar 15, 2017 | 7.160 | 7.390 | 7.010 | 7.360 | 171,238 | +0.19(+2.65%) |
Mar 14, 2017 | 7.520 | 7.660 | 7.100 | 7.170 | 203,339 | -0.45(-5.91%) |
Mar 13, 2017 | 7.500 | 7.790 | 7.500 | 7.620 | 93,751 | +0.08(+1.06%) |
Mar 10, 2017 | 8.070 | 8.070 | 7.400 | 7.540 | 278,164 | -0.46(-5.75%) |
Mar 09, 2017 | 8.160 | 8.360 | 7.880 | 8.000 | 311,586 | -0.16(-1.96%) |
Mar 08, 2017 | 8.490 | 8.490 | 7.120 | 8.160 | 2,141,311 | -0.29(-3.43%) |
Mar 07, 2017 | 8.760 | 8.880 | 8.410 | 8.450 | 143,949 | -0.32(-3.65%) |
Mar 06, 2017 | 8.940 | 9.040 | 8.740 | 8.770 | 132,402 | -0.22(-2.45%) |
Mar 03, 2017 | 8.810 | 9.060 | 8.600 | 8.990 | 125,881 | +0.12(+1.35%) |
Mar 02, 2017 | 9.090 | 9.145 | 8.850 | 8.870 | 78,450 | -0.34(-3.69%) |
Mar 01, 2017 | 9.300 | 9.360 | 9.140 | 9.210 | 158,791 | +0.09(+0.99%) |
Feb 28, 2017 | 9.440 | 9.500 | 9.080 | 9.120 | 111,986 | -0.41(-4.30%) |
Feb 27, 2017 | 9.290 | 9.870 | 9.290 | 9.530 | 123,084 | +0.18(+1.93%) |
Feb 24, 2017 | 9.160 | 10.13 | 9.160 | 9.350 | 127,767 | +0.07(+0.75%) |
Feb 23, 2017 | 9.310 | 9.380 | 9.010 | 9.280 | 55,435 | -0.05(-0.54%) |
Feb 22, 2017 | 8.800 | 9.380 | 8.800 | 9.330 | 50,955 | +0.32(+3.55%) |
Feb 21, 2017 | 8.840 | 9.130 | 8.840 | 9.010 | 99,802 | +0.15(+1.69%) |
Feb 17, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.10(-1.12%) | |
Feb 16, 2017 | 9.070 | 9.150 | 8.900 | 8.960 | 48,544 | -0.07(-0.78%) |
Feb 15, 2017 | 9.000 | 9.090 | 8.900 | 9.030 | 114,424 | -0.05(-0.55%) |
Feb 14, 2017 | 9.150 | 9.390 | 9.030 | 9.080 | 134,204 | -0.15(-1.63%) |
Feb 13, 2017 | 9.150 | 9.330 | 9.140 | 9.230 | 61,429 | +0.00(+0.00%) |
Feb 10, 2017 | 9.150 | 9.260 | 8.925 | 9.230 | 67,249 | +0.17(+1.88%) |
Feb 09, 2017 | 9.060 | 9.185 | 9.040 | 9.060 | 45,826 | +0.07(+0.78%) |
Feb 08, 2017 | 9.110 | 9.220 | 8.980 | 8.990 | 84,358 | -0.23(-2.49%) |
Feb 07, 2017 | 9.180 | 9.430 | 9.020 | 9.220 | 96,934 | +0.18(+1.99%) |
Feb 06, 2017 | 8.950 | 9.160 | 8.896 | 9.040 | 50,313 | +0.04(+0.44%) |
Feb 03, 2017 | 8.910 | 9.090 | 8.861 | 9.000 | 97,911 | +0.21(+2.39%) |
Feb 02, 2017 | 8.900 | 9.030 | 8.750 | 8.790 | 69,866 | -0.20(-2.22%) |