Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.579 | 7.579 | 7.400 | 7.460 | 42,631 | -0.06(-0.80%) |
Apr 27, 2017 | 7.529 | 7.676 | 7.423 | 7.519 | 56,184 | +0.03(+0.43%) |
Apr 26, 2017 | 7.460 | 7.584 | 7.460 | 7.487 | 31,522 | +0.05(+0.62%) |
Apr 25, 2017 | 7.510 | 7.593 | 7.377 | 7.441 | 238,994 | +0.00(+0.06%) |
Apr 24, 2017 | 7.446 | 7.611 | 7.358 | 7.437 | 40,589 | +0.01(+0.12%) |
Apr 21, 2017 | 7.469 | 7.510 | 7.358 | 7.427 | 39,667 | +0.01(+0.19%) |
Apr 20, 2017 | 7.391 | 7.667 | 7.368 | 7.414 | 19,760 | +0.06(+0.75%) |
Apr 19, 2017 | 7.427 | 7.556 | 7.326 | 7.358 | 23,272 | -0.03(-0.37%) |
Apr 18, 2017 | 7.427 | 7.565 | 7.294 | 7.386 | 51,731 | -0.04(-0.50%) |
Apr 17, 2017 | 7.455 | 7.455 | 7.358 | 7.423 | 134,277 | -0.03(-0.37%) |
Apr 13, 2017 | 7.574 | 7.639 | 7.409 | 7.450 | 88,878 | -0.12(-1.64%) |
Apr 12, 2017 | 7.671 | 7.671 | 7.478 | 7.574 | 84,092 | -0.07(-0.90%) |
Apr 11, 2017 | 7.689 | 7.763 | 7.598 | 7.643 | 22,004 | -0.03(-0.36%) |
Apr 10, 2017 | 7.726 | 7.837 | 7.598 | 7.671 | 45,020 | -0.01(-0.12%) |
Apr 07, 2017 | 7.671 | 7.772 | 7.547 | 7.680 | 37,084 | +0.04(+0.54%) |
Apr 06, 2017 | 7.768 | 7.768 | 7.520 | 7.639 | 37,975 | -0.12(-1.60%) |
Apr 05, 2017 | 7.814 | 7.814 | 7.722 | 7.763 | 21,465 | -0.02(-0.24%) |
Apr 04, 2017 | 7.634 | 7.832 | 7.565 | 7.781 | 29,802 | +0.17(+2.24%) |
Apr 03, 2017 | 7.892 | 7.972 | 7.598 | 7.611 | 84,786 | -0.17(-2.13%) |
Mar 31, 2017 | 7.564 | 7.777 | 7.564 | 7.777 | 92,683 | +0.08(+1.02%) |
Mar 30, 2017 | 7.726 | 7.726 | 7.607 | 7.699 | 33,620 | +0.03(+0.36%) |
Mar 29, 2017 | 7.639 | 7.758 | 7.617 | 7.671 | 36,416 | +0.06(+0.79%) |
Mar 28, 2017 | 7.506 | 7.648 | 7.506 | 7.611 | 37,491 | +0.11(+1.53%) |
Mar 27, 2017 | 7.414 | 7.533 | 7.374 | 7.496 | 22,326 | +0.05(+0.62%) |
Mar 24, 2017 | 7.483 | 7.533 | 7.427 | 7.450 | 37,101 | +0.01(+0.12%) |
Mar 23, 2017 | 7.565 | 7.565 | 7.358 | 7.441 | 21,193 | +0.00(+0.00%) |
Mar 22, 2017 | 7.414 | 7.505 | 7.230 | 7.441 | 39,458 | -0.01(-0.19%) |
Mar 21, 2017 | 7.243 | 7.473 | 7.087 | 7.455 | 244,565 | +0.23(+3.18%) |
Mar 20, 2017 | 7.055 | 7.340 | 7.036 | 7.225 | 374,553 | +0.21(+2.95%) |
Mar 17, 2017 | 7.368 | 7.414 | 6.917 | 7.018 | 249,862 | -0.33(-4.51%) |
Mar 16, 2017 | 7.280 | 7.418 | 7.280 | 7.349 | 75,386 | +0.07(+1.01%) |
Mar 15, 2017 | 7.236 | 7.464 | 7.220 | 7.276 | 29,228 | -0.00(-0.06%) |
Mar 14, 2017 | 7.317 | 7.450 | 7.276 | 7.280 | 43,507 | -0.04(-0.57%) |
Mar 13, 2017 | 7.418 | 7.464 | 7.179 | 7.322 | 103,714 | -0.03(-0.44%) |
Mar 10, 2017 | 7.354 | 7.403 | 7.291 | 7.354 | 53,383 | +0.03(+0.37%) |
Mar 09, 2017 | 7.335 | 7.425 | 7.188 | 7.327 | 89,857 | +0.07(+0.99%) |
Mar 08, 2017 | 7.246 | 7.394 | 7.184 | 7.255 | 49,082 | +0.03(+0.37%) |
Mar 07, 2017 | 7.381 | 7.421 | 7.072 | 7.229 | 60,179 | -0.12(-1.64%) |
Mar 06, 2017 | 7.488 | 7.538 | 7.322 | 7.349 | 64,141 | -0.13(-1.79%) |
Mar 03, 2017 | 7.510 | 7.510 | 7.376 | 7.483 | 66,245 | +0.00(+0.06%) |
Mar 02, 2017 | 7.443 | 7.536 | 7.416 | 7.479 | 84,357 | +0.08(+1.09%) |
Mar 01, 2017 | 7.398 | 7.539 | 7.398 | 7.398 | 26,990 | +0.04(+0.49%) |
Feb 28, 2017 | 7.201 | 7.372 | 7.201 | 7.363 | 46,853 | +0.07(+0.98%) |
Feb 27, 2017 | 7.300 | 7.533 | 7.267 | 7.291 | 28,986 | -0.03(-0.37%) |
Feb 24, 2017 | 7.278 | 7.407 | 7.267 | 7.318 | 56,269 | +0.03(+0.37%) |
Feb 23, 2017 | 7.240 | 7.331 | 7.237 | 7.291 | 28,273 | +0.04(+0.62%) |
Feb 22, 2017 | 7.224 | 7.255 | 7.186 | 7.246 | 55,205 | +0.05(+0.68%) |
Feb 21, 2017 | 7.264 | 7.272 | 7.179 | 7.197 | 21,551 | -0.03(-0.37%) |
Feb 17, 2017 | 7.224 | 7.224 | 7.224 | 0 | -0.03(-0.43%) | |
Feb 16, 2017 | 7.161 | 7.255 | 7.161 | 7.255 | 29,277 | +0.06(+0.81%) |
Feb 15, 2017 | 7.188 | 7.224 | 7.179 | 7.197 | 57,032 | +0.01(+0.12%) |
Feb 14, 2017 | 7.220 | 7.224 | 7.188 | 7.188 | 15,271 | -0.02(-0.25%) |
Feb 13, 2017 | 7.157 | 7.237 | 7.157 | 7.206 | 18,144 | +0.05(+0.75%) |
Feb 10, 2017 | 7.264 | 7.296 | 7.152 | 7.152 | 24,034 | -0.13(-1.84%) |
Feb 09, 2017 | 7.215 | 7.309 | 7.215 | 7.287 | 6,780 | +0.11(+1.50%) |
Feb 08, 2017 | 7.264 | 7.273 | 7.179 | 7.179 | 88,797 | -0.10(-1.41%) |
Feb 07, 2017 | 7.287 | 7.349 | 7.202 | 7.282 | 140,495 | -0.01(-0.12%) |
Feb 06, 2017 | 7.336 | 7.354 | 7.188 | 7.291 | 33,864 | -0.04(-0.61%) |
Feb 03, 2017 | 7.291 | 7.338 | 7.291 | 7.336 | 6,554 | -0.02(-0.24%) |
Feb 02, 2017 | 7.358 | 7.381 | 7.202 | 7.354 | 86,761 | -0.00(-0.06%) |