Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.000 | 8.000 | 7.780 | 7.815 | 1,219,270 | -0.14(-1.82%) |
Apr 27, 2017 | 7.830 | 8.000 | 7.830 | 7.960 | 1,428,379 | +0.15(+1.92%) |
Apr 26, 2017 | 7.680 | 7.880 | 7.600 | 7.810 | 1,128,631 | +0.15(+1.96%) |
Apr 25, 2017 | 7.810 | 7.650 | 7.660 | 1,872,919 | +0.03(+0.39%) | |
Apr 24, 2017 | 7.460 | 7.635 | 7.420 | 7.630 | 1,528,772 | +0.27(+3.67%) |
Apr 21, 2017 | 7.380 | 7.425 | 7.345 | 7.360 | 996,230 | -0.02(-0.27%) |
Apr 20, 2017 | 7.500 | 7.540 | 7.360 | 7.380 | 2,022,784 | -0.03(-0.40%) |
Apr 19, 2017 | 7.330 | 7.420 | 7.250 | 7.410 | 1,985,726 | +0.14(+1.93%) |
Apr 18, 2017 | 7.170 | 7.310 | 7.150 | 7.270 | 1,411,215 | +0.07(+0.97%) |
Apr 17, 2017 | 7.050 | 7.220 | 7.050 | 7.200 | 1,018,055 | +0.15(+2.13%) |
Apr 13, 2017 | 6.990 | 7.070 | 6.970 | 7.050 | 1,372,670 | +0.07(+1.00%) |
Apr 12, 2017 | 7.020 | 7.045 | 6.875 | 6.980 | 1,405,546 | -0.06(-0.85%) |
Apr 11, 2017 | 6.920 | 7.050 | 6.830 | 7.040 | 1,656,602 | +0.14(+2.03%) |
Apr 10, 2017 | 7.000 | 7.050 | 6.850 | 6.900 | 1,359,292 | -0.08(-1.15%) |
Apr 07, 2017 | 7.060 | 7.095 | 6.960 | 6.980 | 1,090,218 | -0.10(-1.41%) |
Apr 06, 2017 | 6.950 | 7.090 | 6.910 | 7.080 | 1,621,298 | +0.11(+1.58%) |
Apr 05, 2017 | 7.180 | 7.330 | 6.940 | 6.970 | 1,275,208 | -0.21(-2.92%) |
Apr 04, 2017 | 7.250 | 7.470 | 7.160 | 7.180 | 1,573,480 | -0.18(-2.45%) |
Apr 03, 2017 | 7.600 | 7.600 | 7.270 | 7.360 | 1,482,014 | -0.15(-2.00%) |
Mar 31, 2017 | 7.390 | 7.520 | 7.330 | 7.510 | 3,274,724 | +0.13(+1.76%) |
Mar 30, 2017 | 7.960 | 8.110 | 7.345 | 7.380 | 8,374,534 | +0.92(+14.24%) |
Mar 29, 2017 | 6.550 | 6.555 | 6.364 | 6.460 | 657,423 | -0.07(-1.07%) |
Mar 28, 2017 | 6.470 | 6.600 | 6.460 | 6.530 | 1,022,997 | +0.04(+0.62%) |
Mar 27, 2017 | 6.400 | 6.500 | 6.290 | 6.490 | 1,177,270 | +0.05(+0.78%) |
Mar 24, 2017 | 6.500 | 6.550 | 6.380 | 6.440 | 679,946 | -0.03(-0.46%) |
Mar 23, 2017 | 6.460 | 6.490 | 6.380 | 6.470 | 766,409 | +0.03(+0.47%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.440 | 1,205,598 | -0.11(-1.68%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.530 | 6.550 | 1,159,730 | -0.14(-2.09%) |
Mar 20, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 1,042,242 | -0.02(-0.30%) |
Mar 17, 2017 | 6.680 | 6.790 | 6.605 | 6.710 | 1,946,108 | +0.00(+0.00%) |
Mar 16, 2017 | 6.640 | 6.760 | 6.620 | 6.710 | 1,219,163 | +0.09(+1.36%) |
Mar 15, 2017 | 6.610 | 6.680 | 6.535 | 6.620 | 1,144,084 | +0.04(+0.61%) |
Mar 14, 2017 | 6.590 | 6.665 | 6.520 | 6.580 | 795,050 | -0.04(-0.60%) |
Mar 13, 2017 | 6.640 | 6.750 | 6.580 | 6.620 | 1,448,002 | -0.02(-0.30%) |
Mar 10, 2017 | 6.760 | 6.830 | 6.580 | 6.640 | 2,349,342 | -0.08(-1.12%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.570 | 6.715 | 1,601,746 | -0.05(-0.81%) |
Mar 08, 2017 | 6.650 | 7.105 | 6.650 | 6.770 | 7,892,326 | +0.67(+10.98%) |
Mar 07, 2017 | 6.030 | 6.170 | 6.020 | 6.100 | 744,823 | +0.05(+0.83%) |
Mar 06, 2017 | 6.110 | 6.130 | 6.000 | 6.050 | 1,180,886 | -0.10(-1.63%) |
Mar 03, 2017 | 6.230 | 6.254 | 6.125 | 6.150 | 1,141,930 | -0.06(-0.97%) |
Mar 02, 2017 | 6.330 | 6.380 | 6.180 | 6.210 | 794,855 | -0.13(-2.05%) |
Mar 01, 2017 | 6.370 | 6.410 | 6.270 | 6.340 | 1,275,848 | +0.09(+1.44%) |
Feb 28, 2017 | 6.550 | 6.580 | 6.220 | 6.250 | 1,690,978 | -0.31(-4.73%) |
Feb 27, 2017 | 6.430 | 6.630 | 6.350 | 6.560 | 2,184,623 | +0.12(+1.86%) |
Feb 24, 2017 | 6.190 | 6.460 | 6.150 | 6.440 | 1,859,353 | +0.22(+3.54%) |
Feb 23, 2017 | 6.370 | 6.430 | 6.175 | 6.220 | 1,378,241 | -0.15(-2.35%) |
Feb 22, 2017 | 6.500 | 6.520 | 6.320 | 6.370 | 1,131,586 | -0.09(-1.39%) |
Feb 21, 2017 | 6.280 | 6.480 | 6.200 | 6.460 | 2,219,201 | +0.27(+4.36%) |
Feb 17, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.190 | 6.200 | 6.014 | 6.160 | 1,322,216 | +0.00(+0.00%) |
Feb 15, 2017 | 6.040 | 6.245 | 6.020 | 6.160 | 1,614,404 | +0.16(+2.67%) |
Feb 14, 2017 | 5.750 | 6.010 | 5.750 | 6.000 | 1,313,244 | +0.25(+4.35%) |
Feb 13, 2017 | 5.710 | 5.825 | 5.710 | 5.750 | 953,619 | +0.04(+0.70%) |
Feb 10, 2017 | 5.660 | 5.750 | 5.650 | 5.710 | 573,359 | +0.05(+0.88%) |
Feb 09, 2017 | 5.590 | 5.680 | 5.575 | 5.660 | 798,084 | +0.08(+1.43%) |
Feb 08, 2017 | 5.570 | 5.590 | 5.520 | 5.580 | 669,504 | +0.01(+0.18%) |
Feb 07, 2017 | 5.580 | 5.640 | 5.550 | 5.570 | 1,055,632 | -0.01(-0.18%) |
Feb 06, 2017 | 5.530 | 5.640 | 5.530 | 5.580 | 1,107,030 | +0.03(+0.54%) |
Feb 03, 2017 | 5.610 | 5.610 | 5.460 | 5.550 | 1,174,087 | +0.02(+0.36%) |
Feb 02, 2017 | 5.350 | 5.640 | 5.300 | 5.530 | 2,954,418 | +0.25(+4.73%) |