Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.000 | 7.050 | 6.800 | 6.950 | 66,883 | -0.05(-0.71%) |
Apr 27, 2017 | 6.850 | 7.000 | 6.850 | 7.000 | 43,684 | +0.10(+1.45%) |
Apr 26, 2017 | 6.900 | 7.000 | 6.789 | 6.900 | 63,255 | +0.05(+0.73%) |
Apr 25, 2017 | 7.050 | 7.150 | 6.700 | 6.850 | 104,716 | -0.30(-4.20%) |
Apr 24, 2017 | 7.150 | 7.150 | 7.000 | 7.150 | 81,531 | +0.00(+0.00%) |
Apr 21, 2017 | 6.900 | 7.150 | 6.900 | 7.150 | 105,197 | +0.20(+2.88%) |
Apr 20, 2017 | 6.950 | 7.100 | 6.550 | 6.950 | 128,114 | -0.05(-0.71%) |
Apr 19, 2017 | 7.050 | 7.150 | 6.900 | 7.000 | 69,673 | -0.10(-1.41%) |
Apr 18, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 34,354 | -0.05(-0.70%) |
Apr 17, 2017 | 7.200 | 7.300 | 7.100 | 7.150 | 241,965 | +0.00(+0.00%) |
Apr 13, 2017 | 7.150 | 7.200 | 7.100 | 7.150 | 32,745 | -0.05(-0.69%) |
Apr 12, 2017 | 7.150 | 7.200 | 6.950 | 7.200 | 94,534 | +0.00(+0.00%) |
Apr 11, 2017 | 7.300 | 7.350 | 7.200 | 7.200 | 67,804 | -0.05(-0.69%) |
Apr 10, 2017 | 7.300 | 7.400 | 7.250 | 7.250 | 46,258 | -0.05(-0.68%) |
Apr 07, 2017 | 7.450 | 7.550 | 7.200 | 7.300 | 325,544 | -0.15(-2.01%) |
Apr 06, 2017 | 6.950 | 7.550 | 6.950 | 7.450 | 301,027 | +0.45(+6.43%) |
Apr 05, 2017 | 7.100 | 7.200 | 6.800 | 7.000 | 169,819 | -0.15(-2.10%) |
Apr 04, 2017 | 7.200 | 7.500 | 7.100 | 7.150 | 136,305 | -0.10(-1.38%) |
Apr 03, 2017 | 7.100 | 7.450 | 7.050 | 7.250 | 146,128 | +0.20(+2.84%) |
Mar 31, 2017 | 7.050 | 7.400 | 7.000 | 7.050 | 469,294 | -0.05(-0.70%) |
Mar 30, 2017 | 7.100 | 7.100 | 7.050 | 7.100 | 50,518 | +0.05(+0.71%) |
Mar 29, 2017 | 6.950 | 7.100 | 6.950 | 7.050 | 63,355 | +0.05(+0.71%) |
Mar 28, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 76,845 | -0.10(-1.41%) |
Mar 27, 2017 | 7.050 | 7.200 | 6.950 | 7.100 | 148,448 | -0.10(-1.39%) |
Mar 24, 2017 | 6.850 | 7.250 | 6.850 | 7.200 | 271,817 | +0.30(+4.35%) |
Mar 23, 2017 | 6.950 | 7.100 | 6.800 | 6.900 | 42,273 | -0.05(-0.72%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.800 | 6.950 | 72,391 | -0.25(-3.47%) |
Mar 21, 2017 | 7.100 | 7.450 | 6.850 | 7.200 | 149,825 | +0.20(+2.86%) |
Mar 20, 2017 | 6.800 | 7.100 | 6.655 | 7.000 | 76,971 | +0.20(+2.94%) |
Mar 17, 2017 | 7.150 | 7.215 | 6.763 | 6.800 | 125,971 | -0.25(-3.55%) |
Mar 16, 2017 | 7.000 | 7.250 | 6.700 | 7.050 | 95,909 | +0.10(+1.44%) |
Mar 15, 2017 | 6.550 | 7.000 | 6.500 | 6.950 | 681,287 | +0.40(+6.11%) |
Mar 14, 2017 | 6.350 | 6.600 | 6.100 | 6.550 | 65,179 | +0.15(+2.34%) |
Mar 13, 2017 | 6.150 | 6.500 | 6.150 | 6.400 | 68,318 | +0.20(+3.23%) |
Mar 10, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 41,555 | +0.00(+0.00%) |
Mar 09, 2017 | 6.150 | 6.300 | 6.150 | 6.200 | 25,278 | +0.05(+0.81%) |
Mar 08, 2017 | 5.950 | 6.300 | 5.900 | 6.150 | 99,895 | +0.15(+2.50%) |
Mar 07, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 54,493 | -0.10(-1.64%) |
Mar 06, 2017 | 6.100 | 6.250 | 6.050 | 6.100 | 45,230 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.200 | 6.000 | 6.050 | 51,409 | +0.10(+1.68%) |
Mar 02, 2017 | 5.300 | 6.050 | 5.300 | 5.950 | 76,886 | +0.60(+11.21%) |
Mar 01, 2017 | 5.350 | 5.450 | 5.200 | 5.350 | 43,622 | +0.15(+2.88%) |
Feb 28, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 78,463 | -0.10(-1.89%) |
Feb 27, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 100,083 | +0.05(+0.95%) |
Feb 24, 2017 | 5.250 | 5.400 | 5.250 | 5.250 | 27,004 | -0.05(-0.94%) |
Feb 23, 2017 | 5.800 | 5.850 | 5.000 | 5.300 | 281,014 | -0.50(-8.62%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 42,188 | -0.15(-2.52%) |
Feb 21, 2017 | 6.100 | 6.200 | 5.850 | 5.950 | 24,645 | -0.05(-0.83%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.20(-3.23%) | |
Feb 16, 2017 | 6.300 | 6.332 | 6.050 | 6.200 | 31,452 | -0.05(-0.80%) |
Feb 15, 2017 | 6.250 | 6.250 | 6.094 | 6.250 | 48,586 | +0.05(+0.81%) |
Feb 14, 2017 | 6.250 | 6.250 | 6.000 | 6.200 | 44,069 | -0.05(-0.80%) |
Feb 13, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 58,172 | -0.05(-0.79%) |
Feb 10, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 49,969 | +0.00(+0.00%) |
Feb 09, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 41,855 | -0.05(-0.79%) |
Feb 08, 2017 | 6.300 | 6.350 | 6.150 | 6.350 | 240,260 | +0.00(+0.00%) |
Feb 07, 2017 | 6.550 | 6.550 | 6.105 | 6.350 | 694,141 | -0.05(-0.78%) |
Feb 06, 2017 | 6.850 | 6.850 | 5.800 | 6.400 | 147,515 | +0.10(+1.59%) |
Feb 03, 2017 | 6.450 | 6.450 | 6.200 | 6.300 | 193,089 | -0.20(-3.08%) |
Feb 02, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 62,815 | +0.10(+1.56%) |