Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.349 | 6.375 | 5.994 | 6.006 | 1,052,045 | -0.35(-5.49%) |
Apr 27, 2017 | 6.470 | 6.540 | 6.349 | 6.356 | 1,315,963 | +0.03(+0.40%) |
Apr 26, 2017 | 6.000 | 6.590 | 5.886 | 6.330 | 1,418,261 | +0.35(+5.84%) |
Apr 25, 2017 | 6.178 | 6.349 | 5.956 | 5.981 | 2,010,661 | -0.24(-3.88%) |
Apr 24, 2017 | 6.127 | 6.337 | 5.886 | 6.222 | 1,172,496 | +0.26(+4.37%) |
Apr 21, 2017 | 6.146 | 6.378 | 5.949 | 5.962 | 1,195,305 | -0.13(-2.19%) |
Apr 20, 2017 | 6.590 | 6.590 | 5.975 | 6.095 | 1,801,003 | -0.22(-3.42%) |
Apr 19, 2017 | 6.819 | 6.978 | 6.305 | 6.311 | 1,554,619 | -0.51(-7.45%) |
Apr 18, 2017 | 7.302 | 7.302 | 6.698 | 6.819 | 1,378,982 | -0.61(-8.21%) |
Apr 17, 2017 | 7.670 | 7.760 | 7.333 | 7.429 | 786,343 | -0.19(-2.50%) |
Apr 13, 2017 | 7.644 | 7.936 | 7.511 | 7.619 | 928,971 | -0.10(-1.23%) |
Apr 12, 2017 | 8.019 | 8.133 | 7.536 | 7.714 | 1,527,803 | -0.37(-4.63%) |
Apr 11, 2017 | 8.413 | 8.508 | 7.828 | 8.089 | 1,058,285 | -0.15(-1.77%) |
Apr 10, 2017 | 8.178 | 8.508 | 8.032 | 8.235 | 1,138,486 | +0.17(+2.05%) |
Apr 07, 2017 | 8.051 | 8.178 | 7.662 | 8.070 | 1,607,726 | +0.37(+4.78%) |
Apr 06, 2017 | 7.346 | 8.044 | 7.346 | 7.702 | 1,578,587 | +0.55(+7.63%) |
Apr 05, 2017 | 7.473 | 7.619 | 7.073 | 7.156 | 522,836 | -0.29(-3.84%) |
Apr 04, 2017 | 7.289 | 7.473 | 7.156 | 7.441 | 425,022 | +0.09(+1.21%) |
Apr 03, 2017 | 7.556 | 7.556 | 7.168 | 7.352 | 640,764 | -0.19(-2.53%) |
Mar 31, 2017 | 7.619 | 7.670 | 7.378 | 7.543 | 503,419 | -0.08(-1.00%) |
Mar 30, 2017 | 7.441 | 7.671 | 7.365 | 7.619 | 998,047 | +0.21(+2.83%) |
Mar 29, 2017 | 7.498 | 7.683 | 7.302 | 7.410 | 1,144,255 | -0.03(-0.34%) |
Mar 28, 2017 | 7.079 | 7.778 | 6.952 | 7.435 | 2,790,254 | +1.01(+15.71%) |
Mar 27, 2017 | 6.273 | 6.463 | 5.975 | 6.425 | 573,348 | +0.03(+0.50%) |
Mar 24, 2017 | 6.305 | 6.603 | 6.305 | 6.394 | 702,959 | +0.14(+2.23%) |
Mar 23, 2017 | 5.994 | 6.279 | 5.943 | 6.254 | 789,542 | +0.26(+4.34%) |
Mar 22, 2017 | 6.133 | 6.362 | 5.911 | 5.994 | 671,680 | -0.22(-3.48%) |
Mar 21, 2017 | 7.302 | 7.302 | 6.203 | 6.210 | 1,487,942 | -1.02(-14.06%) |
Mar 20, 2017 | 7.302 | 7.365 | 6.997 | 7.225 | 718,965 | -0.10(-1.30%) |
Mar 17, 2017 | 7.048 | 7.327 | 6.870 | 7.321 | 932,719 | +0.29(+4.06%) |
Mar 16, 2017 | 6.438 | 7.213 | 6.438 | 7.035 | 1,471,218 | +0.62(+9.70%) |
Mar 15, 2017 | 6.343 | 6.476 | 6.171 | 6.413 | 453,128 | +0.15(+2.43%) |
Mar 14, 2017 | 6.197 | 6.400 | 5.892 | 6.260 | 509,526 | -0.01(-0.20%) |
Mar 13, 2017 | 6.159 | 6.375 | 6.006 | 6.273 | 1,051,745 | +0.04(+0.71%) |
Mar 10, 2017 | 5.727 | 6.305 | 5.727 | 6.229 | 931,192 | +0.51(+9.00%) |
Mar 09, 2017 | 5.930 | 5.974 | 5.600 | 5.714 | 721,902 | -0.25(-4.15%) |
Mar 08, 2017 | 6.235 | 6.317 | 5.790 | 5.962 | 1,022,318 | -0.25(-4.09%) |
Mar 07, 2017 | 6.584 | 6.629 | 6.140 | 6.216 | 628,087 | -0.29(-4.39%) |
Mar 06, 2017 | 6.921 | 7.003 | 6.425 | 6.502 | 1,036,591 | -0.30(-4.39%) |
Mar 03, 2017 | 6.559 | 6.914 | 6.476 | 6.800 | 800,416 | +0.24(+3.68%) |
Mar 02, 2017 | 6.317 | 7.073 | 6.229 | 6.559 | 1,650,092 | +0.25(+3.92%) |
Mar 01, 2017 | 6.044 | 6.317 | 6.000 | 6.311 | 1,493,835 | +0.36(+6.08%) |
Feb 28, 2017 | 5.790 | 6.095 | 5.780 | 5.949 | 448,603 | +0.11(+1.85%) |
Feb 27, 2017 | 5.962 | 6.000 | 5.524 | 5.841 | 839,900 | -0.20(-3.26%) |
Feb 24, 2017 | 5.924 | 6.127 | 5.905 | 6.038 | 794,458 | +0.11(+1.93%) |
Feb 23, 2017 | 6.222 | 6.222 | 5.905 | 5.924 | 1,407,677 | -0.17(-2.71%) |
Feb 22, 2017 | 5.956 | 6.222 | 5.917 | 6.089 | 1,808,175 | +0.18(+3.12%) |
Feb 21, 2017 | 5.676 | 6.233 | 5.619 | 5.905 | 2,380,188 | +0.66(+12.59%) |
Feb 17, 2017 | 5.244 | 5.244 | 5.244 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.467 | 5.517 | 5.143 | 5.162 | 471,828 | -0.29(-5.24%) |
Feb 15, 2017 | 5.556 | 5.702 | 5.403 | 5.448 | 401,745 | -0.16(-2.83%) |
Feb 14, 2017 | 5.390 | 5.638 | 5.390 | 5.606 | 340,125 | +0.18(+3.27%) |
Feb 13, 2017 | 5.416 | 5.524 | 5.365 | 5.429 | 377,279 | +0.01(+0.23%) |
Feb 10, 2017 | 5.359 | 5.537 | 5.308 | 5.416 | 427,989 | +0.04(+0.71%) |
Feb 09, 2017 | 5.219 | 5.537 | 4.952 | 5.378 | 1,032,615 | -0.06(-1.05%) |
Feb 08, 2017 | 5.613 | 5.613 | 5.308 | 5.435 | 873,380 | -0.14(-2.56%) |
Feb 07, 2017 | 5.746 | 5.924 | 5.549 | 5.578 | 538,962 | -0.12(-2.17%) |
Feb 06, 2017 | 5.759 | 5.873 | 5.460 | 5.702 | 1,016,336 | -0.08(-1.43%) |
Feb 03, 2017 | 5.492 | 5.797 | 5.477 | 5.784 | 603,470 | +0.36(+6.55%) |
Feb 02, 2017 | 5.575 | 5.594 | 5.346 | 5.429 | 601,529 | -0.19(-3.39%) |