Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.302 | 7.302 | 7.208 | 7.275 | 1,828,585 | -0.02(-0.23%) |
Apr 27, 2017 | 7.255 | 7.306 | 7.225 | 7.292 | 1,723,706 | +0.08(+1.07%) |
Apr 26, 2017 | 7.202 | 7.296 | 7.165 | 7.215 | 2,391,539 | +0.02(+0.28%) |
Apr 25, 2017 | 7.252 | 7.262 | 7.192 | 7.195 | 1,695,662 | -0.05(-0.74%) |
Apr 24, 2017 | 7.152 | 7.265 | 7.145 | 7.249 | 2,158,343 | +0.15(+2.12%) |
Apr 21, 2017 | 7.091 | 7.135 | 7.078 | 7.098 | 1,617,385 | -0.01(-0.19%) |
Apr 20, 2017 | 7.101 | 7.138 | 7.081 | 7.111 | 1,487,414 | +0.02(+0.28%) |
Apr 19, 2017 | 7.098 | 7.165 | 7.074 | 7.091 | 2,519,017 | -0.01(-0.09%) |
Apr 18, 2017 | 7.048 | 7.098 | 7.028 | 7.098 | 1,430,289 | +0.03(+0.43%) |
Apr 17, 2017 | 6.984 | 7.081 | 6.984 | 7.068 | 3,718,111 | +0.10(+1.44%) |
Apr 13, 2017 | 6.930 | 7.008 | 6.907 | 6.967 | 1,533,852 | +0.04(+0.53%) |
Apr 12, 2017 | 6.967 | 6.996 | 6.894 | 6.930 | 1,461,095 | -0.04(-0.58%) |
Apr 11, 2017 | 6.944 | 6.997 | 6.930 | 6.971 | 1,727,080 | +0.04(+0.58%) |
Apr 10, 2017 | 6.850 | 6.946 | 6.820 | 6.930 | 1,164,911 | +0.11(+1.57%) |
Apr 07, 2017 | 6.843 | 6.862 | 6.817 | 6.823 | 1,316,529 | -0.00(-0.05%) |
Apr 06, 2017 | 6.827 | 6.830 | 6.740 | 6.827 | 1,786,369 | +0.00(+0.00%) |
Apr 05, 2017 | 6.887 | 6.924 | 6.813 | 6.827 | 1,893,424 | -0.06(-0.88%) |
Apr 04, 2017 | 6.910 | 6.944 | 6.853 | 6.887 | 2,026,473 | -0.03(-0.48%) |
Apr 03, 2017 | 6.961 | 6.974 | 6.900 | 6.920 | 1,361,295 | -0.05(-0.67%) |
Mar 31, 2017 | 6.977 | 6.994 | 6.897 | 6.967 | 2,138,317 | +0.01(+0.19%) |
Mar 30, 2017 | 6.853 | 6.981 | 6.823 | 6.954 | 3,095,393 | +0.13(+1.91%) |
Mar 29, 2017 | 6.766 | 6.840 | 6.740 | 6.823 | 1,426,862 | +0.05(+0.74%) |
Mar 28, 2017 | 6.703 | 6.773 | 6.679 | 6.773 | 2,416,168 | +0.06(+0.85%) |
Mar 27, 2017 | 6.726 | 6.763 | 6.649 | 6.716 | 2,055,909 | -0.01(-0.20%) |
Mar 24, 2017 | 6.696 | 6.813 | 6.686 | 6.729 | 2,592,353 | +0.01(+0.15%) |
Mar 23, 2017 | 6.632 | 6.753 | 6.629 | 6.719 | 4,921,872 | +0.07(+1.01%) |
Mar 22, 2017 | 6.743 | 6.790 | 6.643 | 6.652 | 3,473,941 | -0.15(-2.17%) |
Mar 21, 2017 | 6.877 | 6.927 | 6.791 | 6.800 | 2,707,009 | -0.08(-1.12%) |
Mar 20, 2017 | 6.924 | 7.014 | 6.840 | 6.877 | 4,961,714 | -0.04(-0.63%) |
Mar 17, 2017 | 6.881 | 6.930 | 6.868 | 6.920 | 5,572,029 | +0.06(+0.86%) |
Mar 16, 2017 | 6.851 | 6.884 | 6.786 | 6.861 | 2,279,336 | +0.04(+0.63%) |
Mar 15, 2017 | 6.848 | 6.888 | 6.799 | 6.819 | 3,393,649 | -0.02(-0.34%) |
Mar 14, 2017 | 7.016 | 7.018 | 6.842 | 6.842 | 2,637,517 | -0.19(-2.76%) |
Mar 13, 2017 | 7.104 | 6.989 | 7.035 | 1,460,550 | -0.03(-0.42%) | |
Mar 10, 2017 | 7.012 | 7.068 | 6.999 | 7.065 | 1,675,045 | +0.08(+1.13%) |
Mar 09, 2017 | 6.943 | 7.027 | 6.934 | 6.986 | 2,336,459 | +0.05(+0.66%) |
Mar 08, 2017 | 6.930 | 6.966 | 6.901 | 6.940 | 2,565,034 | +0.02(+0.28%) |
Mar 07, 2017 | 6.950 | 6.970 | 6.891 | 6.920 | 3,727,884 | -0.06(-0.85%) |
Mar 06, 2017 | 7.003 | 7.065 | 6.973 | 6.980 | 3,634,601 | -0.04(-0.52%) |
Mar 03, 2017 | 7.121 | 7.160 | 6.930 | 7.016 | 4,148,973 | -0.13(-1.84%) |
Mar 02, 2017 | 7.410 | 7.433 | 7.032 | 7.147 | 8,547,916 | -0.47(-6.17%) |
Mar 01, 2017 | 7.548 | 7.627 | 7.495 | 7.617 | 2,353,233 | +0.13(+1.76%) |
Feb 28, 2017 | 7.541 | 7.551 | 7.482 | 7.486 | 3,609,279 | -0.07(-0.91%) |
Feb 27, 2017 | 7.518 | 7.555 | 7.482 | 7.555 | 1,409,437 | +0.05(+0.61%) |
Feb 24, 2017 | 7.515 | 7.515 | 7.443 | 7.509 | 1,649,692 | +0.02(+0.22%) |
Feb 23, 2017 | 7.495 | 7.538 | 7.472 | 7.492 | 1,628,238 | -0.00(-0.04%) |
Feb 22, 2017 | 7.456 | 7.522 | 7.420 | 7.495 | 2,748,854 | +0.03(+0.44%) |
Feb 21, 2017 | 7.453 | 7.502 | 7.423 | 7.463 | 2,276,569 | +0.04(+0.49%) |
Feb 17, 2017 | 7.426 | 7.426 | 7.426 | 0 | +0.02(+0.22%) | |
Feb 16, 2017 | 7.394 | 7.433 | 7.390 | 7.410 | 1,502,016 | +0.02(+0.27%) |
Feb 15, 2017 | 7.374 | 7.430 | 7.357 | 7.390 | 2,950,698 | +0.00(+0.04%) |
Feb 14, 2017 | 7.423 | 7.463 | 7.372 | 7.387 | 2,432,367 | -0.04(-0.49%) |
Feb 13, 2017 | 7.476 | 7.476 | 7.403 | 7.423 | 1,361,933 | -0.01(-0.18%) |
Feb 10, 2017 | 7.413 | 7.459 | 7.384 | 7.436 | 850,611 | +0.03(+0.35%) |
Feb 09, 2017 | 7.367 | 7.430 | 7.361 | 7.410 | 1,714,335 | +0.06(+0.85%) |
Feb 08, 2017 | 7.361 | 7.410 | 7.318 | 7.348 | 1,799,611 | -0.01(-0.09%) |
Feb 07, 2017 | 7.387 | 7.413 | 7.351 | 7.354 | 1,712,046 | -0.03(-0.40%) |
Feb 06, 2017 | 7.426 | 7.436 | 7.371 | 7.384 | 1,571,218 | -0.02(-0.31%) |
Feb 03, 2017 | 7.328 | 7.443 | 7.328 | 7.407 | 2,277,625 | +0.13(+1.81%) |
Feb 02, 2017 | 7.302 | 7.344 | 7.271 | 7.275 | 1,677,540 | +0.02(+0.27%) |