Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.840 | 9.400 | 8.180 | 8.360 | 1,543,139 | -0.41(-4.68%) |
Apr 27, 2017 | 8.360 | 9.110 | 8.020 | 8.770 | 1,555,282 | +0.51(+6.17%) |
Apr 26, 2017 | 7.580 | 8.470 | 7.538 | 8.260 | 1,675,162 | +0.74(+9.84%) |
Apr 25, 2017 | 7.680 | 7.750 | 7.400 | 7.520 | 430,514 | -0.12(-1.57%) |
Apr 24, 2017 | 7.650 | 7.780 | 7.360 | 7.640 | 515,443 | +0.10(+1.33%) |
Apr 21, 2017 | 7.830 | 8.050 | 7.460 | 7.540 | 1,246,740 | -0.04(-0.53%) |
Apr 20, 2017 | 7.170 | 7.740 | 7.110 | 7.580 | 762,768 | +0.42(+5.87%) |
Apr 19, 2017 | 7.150 | 7.480 | 7.095 | 7.160 | 468,836 | +0.06(+0.85%) |
Apr 18, 2017 | 7.150 | 7.370 | 6.920 | 7.100 | 558,227 | -0.07(-0.98%) |
Apr 17, 2017 | 7.240 | 7.800 | 7.030 | 7.170 | 1,387,118 | -0.07(-0.97%) |
Apr 13, 2017 | 6.720 | 7.340 | 6.690 | 7.240 | 1,349,656 | +0.43(+6.31%) |
Apr 12, 2017 | 7.020 | 7.100 | 6.531 | 6.810 | 718,833 | -0.17(-2.44%) |
Apr 11, 2017 | 6.070 | 7.100 | 6.030 | 6.980 | 2,231,139 | +0.88(+14.43%) |
Apr 10, 2017 | 6.900 | 5.970 | 6.100 | 2,882,299 | -0.20(-3.17%) | |
Apr 07, 2017 | 5.620 | 6.390 | 5.481 | 6.300 | 1,826,673 | +0.70(+12.50%) |
Apr 06, 2017 | 5.360 | 5.740 | 5.330 | 5.600 | 374,608 | +0.25(+4.67%) |
Apr 05, 2017 | 5.700 | 5.790 | 5.290 | 5.350 | 421,504 | -0.33(-5.81%) |
Apr 04, 2017 | 5.820 | 5.870 | 5.630 | 5.680 | 322,666 | -0.15(-2.57%) |
Apr 03, 2017 | 5.710 | 5.960 | 5.511 | 5.830 | 805,402 | +0.06(+1.04%) |
Mar 31, 2017 | 5.950 | 6.430 | 5.610 | 5.770 | 4,210,805 | -0.15(-2.53%) |
Mar 30, 2017 | 5.030 | 5.990 | 5.010 | 5.920 | 2,353,468 | +0.90(+17.93%) |
Mar 29, 2017 | 5.000 | 5.180 | 4.990 | 5.020 | 283,500 | +0.03(+0.60%) |
Mar 28, 2017 | 5.020 | 5.200 | 4.880 | 4.990 | 331,216 | -0.04(-0.80%) |
Mar 27, 2017 | 4.790 | 5.090 | 4.755 | 5.030 | 493,906 | +0.21(+4.36%) |
Mar 24, 2017 | 4.590 | 5.089 | 4.580 | 4.820 | 556,467 | +0.23(+5.01%) |
Mar 23, 2017 | 4.390 | 4.640 | 4.380 | 4.590 | 159,054 | +0.19(+4.32%) |
Mar 22, 2017 | 4.460 | 4.530 | 4.320 | 4.400 | 198,649 | -0.02(-0.45%) |
Mar 21, 2017 | 4.710 | 4.783 | 4.380 | 4.420 | 419,467 | -0.31(-6.55%) |
Mar 20, 2017 | 4.680 | 4.740 | 4.600 | 4.730 | 171,265 | +0.04(+0.85%) |
Mar 17, 2017 | 4.600 | 4.799 | 4.520 | 4.690 | 254,417 | +0.10(+2.18%) |
Mar 16, 2017 | 4.800 | 4.800 | 4.420 | 4.590 | 613,058 | -0.32(-6.52%) |
Mar 15, 2017 | 4.650 | 5.010 | 4.500 | 4.910 | 470,504 | +0.28(+6.05%) |
Mar 14, 2017 | 4.600 | 4.730 | 4.510 | 4.630 | 191,956 | -0.05(-1.07%) |
Mar 13, 2017 | 4.730 | 4.800 | 4.660 | 4.680 | 139,748 | -0.03(-0.64%) |
Mar 10, 2017 | 4.730 | 4.780 | 4.641 | 4.710 | 168,630 | +0.02(+0.43%) |
Mar 09, 2017 | 4.400 | 4.790 | 4.400 | 4.690 | 320,939 | +0.26(+5.87%) |
Mar 08, 2017 | 4.310 | 4.600 | 4.270 | 4.430 | 278,085 | +0.09(+2.07%) |
Mar 07, 2017 | 4.490 | 4.492 | 4.300 | 4.340 | 337,352 | -0.18(-3.98%) |
Mar 06, 2017 | 4.600 | 4.740 | 4.480 | 4.520 | 187,470 | -0.07(-1.53%) |
Mar 03, 2017 | 4.750 | 4.830 | 4.550 | 4.590 | 301,712 | -0.16(-3.37%) |
Mar 02, 2017 | 4.800 | 4.859 | 4.700 | 4.750 | 214,628 | -0.10(-2.06%) |
Mar 01, 2017 | 4.940 | 4.949 | 4.745 | 4.850 | 202,728 | -0.02(-0.41%) |
Feb 28, 2017 | 5.010 | 5.027 | 4.800 | 4.870 | 211,049 | -0.18(-3.56%) |
Feb 27, 2017 | 4.920 | 5.130 | 4.920 | 5.050 | 256,352 | +0.10(+2.02%) |
Feb 24, 2017 | 4.800 | 4.960 | 4.750 | 4.950 | 134,132 | +0.13(+2.70%) |
Feb 23, 2017 | 4.950 | 4.950 | 4.710 | 4.820 | 173,984 | +0.00(+0.00%) |
Feb 22, 2017 | 5.070 | 5.110 | 4.710 | 4.820 | 385,318 | -0.25(-4.93%) |
Feb 21, 2017 | 5.110 | 5.190 | 5.020 | 5.070 | 317,208 | -0.18(-3.43%) |
Feb 17, 2017 | 5.250 | 5.250 | 5.250 | 0 | +0.03(+0.57%) | |
Feb 16, 2017 | 5.250 | 5.250 | 5.080 | 5.220 | 223,520 | -0.01(-0.19%) |
Feb 15, 2017 | 5.100 | 5.240 | 5.030 | 5.230 | 372,572 | +0.09(+1.75%) |
Feb 14, 2017 | 5.240 | 5.240 | 4.980 | 5.140 | 323,681 | -0.05(-0.96%) |
Feb 13, 2017 | 5.100 | 5.190 | 5.010 | 5.190 | 347,727 | +0.10(+1.96%) |
Feb 10, 2017 | 5.200 | 5.279 | 5.050 | 5.090 | 240,093 | -0.02(-0.39%) |
Feb 09, 2017 | 5.060 | 5.200 | 4.935 | 5.110 | 306,927 | +0.05(+0.99%) |
Feb 08, 2017 | 4.980 | 5.080 | 4.820 | 5.060 | 344,735 | +0.06(+1.20%) |
Feb 07, 2017 | 5.140 | 5.330 | 4.700 | 5.000 | 1,517,141 | -0.09(-1.77%) |
Feb 06, 2017 | 4.360 | 5.100 | 4.350 | 5.090 | 1,477,263 | +0.74(+17.01%) |
Feb 03, 2017 | 4.240 | 4.400 | 4.200 | 4.350 | 179,387 | +0.16(+3.82%) |
Feb 02, 2017 | 4.200 | 4.330 | 4.160 | 4.190 | 134,090 | -0.04(-0.95%) |