Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.387 | 7.394 | 7.336 | 7.353 | 185,631 | -0.03(-0.36%) |
Apr 27, 2017 | 7.375 | 7.397 | 7.346 | 7.380 | 204,220 | +0.01(+0.16%) |
Apr 26, 2017 | 7.409 | 7.409 | 7.339 | 7.368 | 156,069 | -0.04(-0.49%) |
Apr 25, 2017 | 7.411 | 7.440 | 7.365 | 7.404 | 161,269 | -0.02(-0.32%) |
Apr 24, 2017 | 7.483 | 7.483 | 7.411 | 7.428 | 242,525 | +0.01(+0.10%) |
Apr 21, 2017 | 7.467 | 7.481 | 7.372 | 7.421 | 276,911 | -0.01(-0.16%) |
Apr 20, 2017 | 7.447 | 7.464 | 7.380 | 7.433 | 101,287 | +0.00(+0.07%) |
Apr 19, 2017 | 7.546 | 7.546 | 7.394 | 7.428 | 408,523 | -0.13(-1.72%) |
Apr 18, 2017 | 7.534 | 7.623 | 7.532 | 7.558 | 307,894 | +0.03(+0.35%) |
Apr 17, 2017 | 7.440 | 7.534 | 7.440 | 7.532 | 340,104 | +0.09(+1.23%) |
Apr 13, 2017 | 7.481 | 7.495 | 7.423 | 7.440 | 152,816 | -0.03(-0.36%) |
Apr 12, 2017 | 7.442 | 7.474 | 7.421 | 7.467 | 179,038 | +0.05(+0.62%) |
Apr 11, 2017 | 7.348 | 7.426 | 7.348 | 7.421 | 185,191 | +0.05(+0.65%) |
Apr 10, 2017 | 7.351 | 7.404 | 7.290 | 7.372 | 347,542 | +0.09(+1.29%) |
Apr 07, 2017 | 7.240 | 7.302 | 7.232 | 7.278 | 132,445 | +0.04(+0.57%) |
Apr 06, 2017 | 7.175 | 7.242 | 7.148 | 7.237 | 121,994 | +0.07(+0.91%) |
Apr 05, 2017 | 7.158 | 7.177 | 7.126 | 7.172 | 164,091 | +0.07(+1.02%) |
Apr 04, 2017 | 7.037 | 7.139 | 7.018 | 7.100 | 290,934 | +0.02(+0.31%) |
Apr 03, 2017 | 7.133 | 7.158 | 7.049 | 7.078 | 206,553 | -0.10(-1.35%) |
Mar 31, 2017 | 7.155 | 7.228 | 7.155 | 7.175 | 270,011 | +0.05(+0.64%) |
Mar 30, 2017 | 7.172 | 7.177 | 7.114 | 7.129 | 157,672 | -0.02(-0.24%) |
Mar 29, 2017 | 7.088 | 7.150 | 7.056 | 7.146 | 150,114 | +0.07(+0.99%) |
Mar 28, 2017 | 7.102 | 7.143 | 7.039 | 7.076 | 354,405 | +0.02(+0.24%) |
Mar 27, 2017 | 7.037 | 7.109 | 6.998 | 7.059 | 133,427 | +0.03(+0.48%) |
Mar 24, 2017 | 6.957 | 7.066 | 6.950 | 7.025 | 174,940 | +0.07(+0.97%) |
Mar 23, 2017 | 6.948 | 7.010 | 6.948 | 6.957 | 107,996 | +0.00(+0.03%) |
Mar 22, 2017 | 6.829 | 6.955 | 6.810 | 6.955 | 138,138 | +0.09(+1.30%) |
Mar 21, 2017 | 6.965 | 6.965 | 6.854 | 6.866 | 213,104 | -0.03(-0.49%) |
Mar 20, 2017 | 6.938 | 6.953 | 6.860 | 6.899 | 180,981 | -0.05(-0.69%) |
Mar 17, 2017 | 6.960 | 6.998 | 6.945 | 6.948 | 160,076 | -0.03(-0.42%) |
Mar 16, 2017 | 6.989 | 7.027 | 6.921 | 6.977 | 180,239 | +0.02(+0.31%) |
Mar 15, 2017 | 6.813 | 6.986 | 6.798 | 6.955 | 430,572 | +0.15(+2.16%) |
Mar 14, 2017 | 6.868 | 6.878 | 6.788 | 6.808 | 228,925 | -0.08(-1.23%) |
Mar 13, 2017 | 6.948 | 6.948 | 6.868 | 6.892 | 376,338 | -0.01(-0.21%) |
Mar 10, 2017 | 6.914 | 6.933 | 6.892 | 6.907 | 360,107 | +0.02(+0.32%) |
Mar 09, 2017 | 6.895 | 6.911 | 6.868 | 6.885 | 206,768 | -0.03(-0.38%) |
Mar 08, 2017 | 6.931 | 6.950 | 6.885 | 6.911 | 423,930 | -0.01(-0.10%) |
Mar 07, 2017 | 6.943 | 6.953 | 6.902 | 6.919 | 309,568 | -0.03(-0.38%) |
Mar 06, 2017 | 7.013 | 7.013 | 6.933 | 6.945 | 215,727 | -0.06(-0.90%) |
Mar 03, 2017 | 7.030 | 7.047 | 6.974 | 7.008 | 387,365 | -0.00(-0.07%) |
Mar 02, 2017 | 7.092 | 7.092 | 7.010 | 7.013 | 739,441 | -0.04(-0.51%) |
Mar 01, 2017 | 7.092 | 7.117 | 7.030 | 7.049 | 553,371 | +0.02(+0.27%) |
Feb 28, 2017 | 7.191 | 7.201 | 7.030 | 7.030 | 665,515 | -0.16(-2.25%) |
Feb 27, 2017 | 7.245 | 7.259 | 7.177 | 7.191 | 200,308 | -0.07(-0.96%) |
Feb 24, 2017 | 7.281 | 7.281 | 7.194 | 7.261 | 231,250 | +0.18(+2.48%) |
Feb 23, 2017 | 6.986 | 7.109 | 6.970 | 7.086 | 558,147 | +0.18(+2.56%) |
Feb 22, 2017 | 6.916 | 6.946 | 6.881 | 6.909 | 190,830 | +0.01(+0.17%) |
Feb 21, 2017 | 6.893 | 6.909 | 6.838 | 6.897 | 378,700 | +0.05(+0.78%) |
Feb 17, 2017 | 6.844 | 6.844 | 6.844 | 0 | -0.02(-0.31%) | |
Feb 16, 2017 | 6.881 | 6.900 | 6.835 | 6.865 | 236,685 | +0.02(+0.34%) |
Feb 15, 2017 | 6.786 | 6.844 | 6.786 | 6.842 | 208,178 | +0.04(+0.65%) |
Feb 14, 2017 | 6.881 | 6.881 | 6.774 | 6.797 | 232,595 | -0.04(-0.61%) |
Feb 13, 2017 | 6.823 | 6.879 | 6.823 | 6.839 | 267,930 | +0.02(+0.31%) |
Feb 10, 2017 | 6.886 | 6.914 | 6.807 | 6.818 | 314,620 | -0.03(-0.51%) |
Feb 09, 2017 | 6.895 | 6.928 | 6.844 | 6.853 | 253,139 | -0.01(-0.10%) |
Feb 08, 2017 | 6.851 | 6.897 | 6.835 | 6.860 | 143,930 | -0.00(-0.03%) |
Feb 07, 2017 | 6.918 | 6.956 | 6.863 | 6.863 | 195,226 | -0.11(-1.57%) |
Feb 06, 2017 | 7.005 | 7.005 | 6.870 | 6.972 | 181,054 | -0.03(-0.40%) |
Feb 03, 2017 | 6.949 | 7.142 | 6.870 | 7.000 | 450,566 | +0.12(+1.76%) |
Feb 02, 2017 | 6.949 | 7.012 | 6.874 | 6.879 | 196,846 | -0.11(-1.60%) |