Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.142 | 6.255 | 6.060 | 6.087 | 54,229 | -0.12(-1.91%) |
Apr 27, 2017 | 6.515 | 7.079 | 6.187 | 6.205 | 108,842 | -0.31(-4.75%) |
Apr 26, 2017 | 6.624 | 6.988 | 6.497 | 6.515 | 76,831 | -0.25(-3.63%) |
Apr 25, 2017 | 6.815 | 6.978 | 6.697 | 6.760 | 110,965 | -0.08(-1.19%) |
Apr 24, 2017 | 6.589 | 6.932 | 6.589 | 6.842 | 80,943 | +0.28(+4.28%) |
Apr 21, 2017 | 6.607 | 6.652 | 6.507 | 6.561 | 90,030 | -0.05(-0.82%) |
Apr 20, 2017 | 6.652 | 6.770 | 6.579 | 6.616 | 78,288 | -0.03(-0.41%) |
Apr 19, 2017 | 6.788 | 6.878 | 6.611 | 6.643 | 93,785 | -0.17(-2.52%) |
Apr 18, 2017 | 7.023 | 7.050 | 6.797 | 6.815 | 106,152 | -0.19(-2.71%) |
Apr 17, 2017 | 7.313 | 7.331 | 6.978 | 7.005 | 149,489 | -0.34(-4.68%) |
Apr 13, 2017 | 7.358 | 7.439 | 7.150 | 7.349 | 216,661 | -0.01(-0.12%) |
Apr 12, 2017 | 7.503 | 7.620 | 7.168 | 7.358 | 139,449 | -0.17(-2.28%) |
Apr 11, 2017 | 7.213 | 7.566 | 7.199 | 7.530 | 112,589 | +0.31(+4.26%) |
Apr 10, 2017 | 7.204 | 7.349 | 7.186 | 7.222 | 134,703 | +0.04(+0.50%) |
Apr 07, 2017 | 7.267 | 7.385 | 7.168 | 7.186 | 134,140 | -0.07(-1.00%) |
Apr 06, 2017 | 7.222 | 7.285 | 7.159 | 7.258 | 86,208 | +0.06(+0.88%) |
Apr 05, 2017 | 7.141 | 7.263 | 7.041 | 7.195 | 131,410 | +0.07(+1.02%) |
Apr 04, 2017 | 7.276 | 7.358 | 7.095 | 7.122 | 66,393 | -0.12(-1.62%) |
Apr 03, 2017 | 7.204 | 7.457 | 7.204 | 7.240 | 133,553 | -0.01(-0.12%) |
Mar 31, 2017 | 7.204 | 7.303 | 7.122 | 7.249 | 129,641 | +0.06(+0.88%) |
Mar 30, 2017 | 7.086 | 7.439 | 7.086 | 7.186 | 188,237 | +0.12(+1.66%) |
Mar 29, 2017 | 6.896 | 7.231 | 6.896 | 7.068 | 223,679 | +0.20(+2.90%) |
Mar 28, 2017 | 6.905 | 6.996 | 6.788 | 6.869 | 259,504 | -0.03(-0.39%) |
Mar 27, 2017 | 6.923 | 6.969 | 6.806 | 6.896 | 59,028 | -0.04(-0.52%) |
Mar 24, 2017 | 7.005 | 7.059 | 6.893 | 6.932 | 54,167 | -0.13(-1.79%) |
Mar 23, 2017 | 6.779 | 7.122 | 6.770 | 7.059 | 188,722 | +0.29(+4.28%) |
Mar 22, 2017 | 7.068 | 7.184 | 6.608 | 6.770 | 249,476 | -0.31(-4.35%) |
Mar 21, 2017 | 7.068 | 7.195 | 6.960 | 7.077 | 108,413 | +0.01(+0.13%) |
Mar 20, 2017 | 7.421 | 7.448 | 7.023 | 7.068 | 228,634 | -0.39(-5.22%) |
Mar 17, 2017 | 7.204 | 7.693 | 7.195 | 7.457 | 240,526 | +0.22(+3.00%) |
Mar 16, 2017 | 7.122 | 7.421 | 7.113 | 7.240 | 143,955 | +0.12(+1.65%) |
Mar 15, 2017 | 7.448 | 7.484 | 6.824 | 7.122 | 289,547 | -0.31(-4.14%) |
Mar 14, 2017 | 7.548 | 7.566 | 7.285 | 7.430 | 138,082 | -0.14(-1.91%) |
Mar 13, 2017 | 7.394 | 7.652 | 7.249 | 7.575 | 99,498 | +0.06(+0.84%) |
Mar 10, 2017 | 7.512 | 7.647 | 7.285 | 7.512 | 200,279 | +0.03(+0.36%) |
Mar 09, 2017 | 7.503 | 7.611 | 7.276 | 7.484 | 181,787 | -0.05(-0.60%) |
Mar 08, 2017 | 7.548 | 7.638 | 7.466 | 7.530 | 66,387 | -0.01(-0.12%) |
Mar 07, 2017 | 7.774 | 7.774 | 7.494 | 7.539 | 132,749 | -0.23(-2.91%) |
Mar 06, 2017 | 7.656 | 7.856 | 7.611 | 7.765 | 71,050 | +0.03(+0.35%) |
Mar 03, 2017 | 7.756 | 7.901 | 7.720 | 7.738 | 64,371 | -0.09(-1.16%) |
Mar 02, 2017 | 8.009 | 8.037 | 7.656 | 7.828 | 182,381 | -0.23(-2.81%) |
Mar 01, 2017 | 7.638 | 8.136 | 7.602 | 8.055 | 228,981 | +0.47(+6.21%) |
Feb 28, 2017 | 7.557 | 7.656 | 7.439 | 7.584 | 133,815 | -0.01(-0.12%) |
Feb 27, 2017 | 7.656 | 8.218 | 7.548 | 7.593 | 246,726 | -0.14(-1.87%) |
Feb 24, 2017 | 7.774 | 7.973 | 7.439 | 7.738 | 254,259 | -0.08(-1.04%) |
Feb 23, 2017 | 8.218 | 8.299 | 7.801 | 7.819 | 115,666 | -0.39(-4.74%) |
Feb 22, 2017 | 8.326 | 8.371 | 8.145 | 8.208 | 70,575 | -0.14(-1.73%) |
Feb 21, 2017 | 8.426 | 8.471 | 8.236 | 8.353 | 133,575 | -0.02(-0.22%) |
Feb 17, 2017 | 8.371 | 8.371 | 8.371 | 0 | -0.14(-1.70%) | |
Feb 16, 2017 | 8.480 | 8.607 | 8.362 | 8.516 | 79,945 | +0.08(+0.97%) |
Feb 15, 2017 | 8.570 | 8.570 | 8.371 | 8.435 | 64,461 | -0.16(-1.89%) |
Feb 14, 2017 | 8.471 | 8.685 | 8.326 | 8.598 | 81,419 | +0.14(+1.60%) |
Feb 13, 2017 | 8.552 | 8.742 | 8.435 | 8.462 | 95,397 | -0.09(-1.06%) |
Feb 10, 2017 | 8.471 | 8.724 | 8.435 | 8.552 | 79,484 | +0.12(+1.39%) |
Feb 09, 2017 | 8.589 | 8.616 | 8.417 | 8.435 | 84,413 | -0.14(-1.69%) |
Feb 08, 2017 | 8.643 | 8.851 | 8.489 | 8.580 | 165,906 | -0.06(-0.73%) |
Feb 07, 2017 | 8.815 | 8.914 | 8.616 | 8.643 | 173,765 | -0.18(-2.05%) |
Feb 06, 2017 | 8.833 | 8.932 | 8.783 | 8.824 | 66,714 | -0.04(-0.41%) |
Feb 03, 2017 | 8.706 | 8.914 | 8.616 | 8.860 | 116,242 | +0.17(+1.98%) |
Feb 02, 2017 | 8.634 | 8.788 | 8.580 | 8.688 | 82,629 | +0.08(+0.95%) |