Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.352 | 6.378 | 5.996 | 6.009 | 1,051,548 | -0.35(-5.49%) |
Apr 27, 2017 | 6.473 | 6.543 | 6.352 | 6.359 | 1,315,341 | +0.03(+0.40%) |
Apr 26, 2017 | 6.003 | 6.594 | 5.888 | 6.333 | 1,417,591 | +0.35(+5.84%) |
Apr 25, 2017 | 6.181 | 6.352 | 5.958 | 5.984 | 2,009,711 | -0.24(-3.88%) |
Apr 24, 2017 | 6.130 | 6.339 | 5.888 | 6.225 | 1,171,942 | +0.26(+4.37%) |
Apr 21, 2017 | 6.149 | 6.381 | 5.952 | 5.965 | 1,194,741 | -0.13(-2.19%) |
Apr 20, 2017 | 6.594 | 6.594 | 5.977 | 6.098 | 1,800,152 | -0.22(-3.42%) |
Apr 19, 2017 | 6.822 | 6.981 | 6.308 | 6.314 | 1,553,884 | -0.51(-7.45%) |
Apr 18, 2017 | 7.305 | 7.305 | 6.702 | 6.822 | 1,378,331 | -0.61(-8.21%) |
Apr 17, 2017 | 7.673 | 7.764 | 7.337 | 7.432 | 785,972 | -0.19(-2.50%) |
Apr 13, 2017 | 7.648 | 7.940 | 7.515 | 7.623 | 928,532 | -0.10(-1.23%) |
Apr 12, 2017 | 8.023 | 8.137 | 7.540 | 7.718 | 1,527,081 | -0.37(-4.63%) |
Apr 11, 2017 | 8.417 | 8.512 | 7.831 | 8.093 | 1,057,785 | -0.15(-1.77%) |
Apr 10, 2017 | 8.182 | 8.512 | 8.036 | 8.239 | 1,137,948 | +0.17(+2.05%) |
Apr 07, 2017 | 8.055 | 8.182 | 7.666 | 8.074 | 1,606,966 | +0.37(+4.78%) |
Apr 06, 2017 | 7.349 | 8.048 | 7.349 | 7.705 | 1,577,841 | +0.55(+7.63%) |
Apr 05, 2017 | 7.477 | 7.623 | 7.076 | 7.159 | 522,589 | -0.29(-3.84%) |
Apr 04, 2017 | 7.292 | 7.477 | 7.159 | 7.445 | 424,821 | +0.09(+1.21%) |
Apr 03, 2017 | 7.559 | 7.559 | 7.172 | 7.356 | 640,461 | -0.19(-2.53%) |
Mar 31, 2017 | 7.623 | 7.673 | 7.381 | 7.546 | 503,181 | -0.08(-1.00%) |
Mar 30, 2017 | 7.445 | 7.675 | 7.369 | 7.623 | 997,576 | +0.21(+2.83%) |
Mar 29, 2017 | 7.502 | 7.686 | 7.305 | 7.413 | 1,143,714 | -0.03(-0.34%) |
Mar 28, 2017 | 7.083 | 7.781 | 6.956 | 7.438 | 2,788,936 | +1.01(+15.71%) |
Mar 27, 2017 | 6.276 | 6.467 | 5.977 | 6.428 | 573,077 | +0.03(+0.50%) |
Mar 24, 2017 | 6.308 | 6.606 | 6.308 | 6.397 | 702,627 | +0.14(+2.23%) |
Mar 23, 2017 | 5.996 | 6.282 | 5.946 | 6.257 | 789,169 | +0.26(+4.34%) |
Mar 22, 2017 | 6.136 | 6.365 | 5.914 | 5.996 | 671,363 | -0.22(-3.48%) |
Mar 21, 2017 | 7.305 | 7.305 | 6.206 | 6.212 | 1,487,239 | -1.02(-14.06%) |
Mar 20, 2017 | 7.305 | 7.369 | 7.000 | 7.229 | 718,625 | -0.10(-1.30%) |
Mar 17, 2017 | 7.051 | 7.330 | 6.873 | 7.324 | 932,279 | +0.29(+4.06%) |
Mar 16, 2017 | 6.441 | 7.216 | 6.441 | 7.038 | 1,470,522 | +0.62(+9.70%) |
Mar 15, 2017 | 6.346 | 6.479 | 6.174 | 6.416 | 452,914 | +0.15(+2.43%) |
Mar 14, 2017 | 6.200 | 6.403 | 5.895 | 6.263 | 509,285 | -0.01(-0.20%) |
Mar 13, 2017 | 6.162 | 6.378 | 6.009 | 6.276 | 1,051,248 | +0.04(+0.71%) |
Mar 10, 2017 | 5.730 | 6.308 | 5.730 | 6.232 | 930,752 | +0.51(+9.00%) |
Mar 09, 2017 | 5.933 | 5.977 | 5.603 | 5.717 | 721,561 | -0.25(-4.15%) |
Mar 08, 2017 | 6.238 | 6.320 | 5.793 | 5.965 | 1,021,835 | -0.25(-4.09%) |
Mar 07, 2017 | 6.587 | 6.632 | 6.143 | 6.219 | 627,790 | -0.29(-4.39%) |
Mar 06, 2017 | 6.924 | 7.006 | 6.428 | 6.505 | 1,036,101 | -0.30(-4.39%) |
Mar 03, 2017 | 6.562 | 6.918 | 6.479 | 6.803 | 800,038 | +0.24(+3.68%) |
Mar 02, 2017 | 6.320 | 7.076 | 6.232 | 6.562 | 1,649,312 | +0.25(+3.92%) |
Mar 01, 2017 | 6.047 | 6.320 | 6.003 | 6.314 | 1,493,129 | +0.36(+6.08%) |
Feb 28, 2017 | 5.793 | 6.098 | 5.783 | 5.952 | 448,391 | +0.11(+1.85%) |
Feb 27, 2017 | 5.965 | 6.003 | 5.526 | 5.844 | 839,503 | -0.20(-3.26%) |
Feb 24, 2017 | 5.927 | 6.130 | 5.908 | 6.041 | 794,082 | +0.11(+1.93%) |
Feb 23, 2017 | 6.225 | 6.225 | 5.908 | 5.927 | 1,407,012 | -0.17(-2.71%) |
Feb 22, 2017 | 5.958 | 6.225 | 5.920 | 6.092 | 1,807,321 | +0.18(+3.12%) |
Feb 21, 2017 | 5.679 | 6.236 | 5.622 | 5.908 | 2,379,063 | +0.66(+12.59%) |
Feb 17, 2017 | 5.247 | 5.247 | 5.247 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.469 | 5.520 | 5.145 | 5.164 | 471,605 | -0.29(-5.24%) |
Feb 15, 2017 | 5.558 | 5.704 | 5.406 | 5.450 | 401,555 | -0.16(-2.83%) |
Feb 14, 2017 | 5.393 | 5.641 | 5.393 | 5.609 | 339,964 | +0.18(+3.27%) |
Feb 13, 2017 | 5.418 | 5.526 | 5.368 | 5.431 | 377,101 | +0.01(+0.23%) |
Feb 10, 2017 | 5.361 | 5.539 | 5.310 | 5.418 | 427,787 | +0.04(+0.71%) |
Feb 09, 2017 | 5.222 | 5.539 | 4.955 | 5.380 | 1,032,127 | -0.06(-1.05%) |
Feb 08, 2017 | 5.615 | 5.615 | 5.310 | 5.437 | 872,967 | -0.14(-2.56%) |
Feb 07, 2017 | 5.749 | 5.927 | 5.552 | 5.580 | 538,708 | -0.12(-2.17%) |
Feb 06, 2017 | 5.761 | 5.876 | 5.463 | 5.704 | 1,015,856 | -0.08(-1.43%) |
Feb 03, 2017 | 5.495 | 5.800 | 5.480 | 5.787 | 603,185 | +0.36(+6.55%) |
Feb 02, 2017 | 5.577 | 5.596 | 5.349 | 5.431 | 601,245 | -0.19(-3.39%) |