Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.372 | 7.389 | 7.228 | 7.245 | 2,036,278 | -0.16(-2.18%) |
Apr 27, 2017 | 7.287 | 7.415 | 7.252 | 7.406 | 2,461,355 | +0.15(+2.11%) |
Apr 26, 2017 | 7.186 | 7.271 | 7.152 | 7.254 | 2,012,629 | +0.09(+1.30%) |
Apr 25, 2017 | 7.160 | 7.220 | 7.135 | 7.160 | 2,721,366 | -0.02(-0.24%) |
Apr 24, 2017 | 7.262 | 7.287 | 7.160 | 7.177 | 2,200,615 | -0.07(-0.94%) |
Apr 21, 2017 | 7.237 | 7.254 | 7.177 | 7.245 | 2,285,270 | +0.05(+0.71%) |
Apr 20, 2017 | 7.084 | 7.279 | 7.075 | 7.194 | 4,321,772 | +0.14(+2.05%) |
Apr 19, 2017 | 7.050 | 7.067 | 7.020 | 7.050 | 1,178,697 | +0.03(+0.36%) |
Apr 18, 2017 | 7.041 | 7.075 | 7.024 | 7.024 | 1,930,308 | +0.02(+0.24%) |
Apr 17, 2017 | 6.897 | 7.033 | 6.897 | 7.007 | 1,608,016 | +0.11(+1.60%) |
Apr 13, 2017 | 6.863 | 6.956 | 6.846 | 6.897 | 2,188,601 | +0.03(+0.50%) |
Apr 12, 2017 | 6.956 | 6.956 | 6.854 | 6.863 | 1,995,386 | -0.07(-0.98%) |
Apr 11, 2017 | 6.820 | 6.965 | 6.808 | 6.931 | 2,383,296 | +0.03(+0.37%) |
Apr 10, 2017 | 6.854 | 6.914 | 6.820 | 6.905 | 1,523,530 | +0.05(+0.74%) |
Apr 07, 2017 | 6.880 | 6.939 | 6.837 | 6.854 | 2,444,159 | -0.01(-0.12%) |
Apr 06, 2017 | 6.769 | 6.867 | 6.735 | 6.863 | 1,673,108 | +0.09(+1.38%) |
Apr 05, 2017 | 6.880 | 6.922 | 6.718 | 6.769 | 2,110,230 | -0.09(-1.36%) |
Apr 04, 2017 | 6.803 | 6.863 | 6.744 | 6.863 | 2,467,233 | +0.07(+1.00%) |
Apr 03, 2017 | 6.744 | 6.803 | 6.718 | 6.795 | 1,483,220 | +0.04(+0.63%) |
Mar 31, 2017 | 6.718 | 6.761 | 6.689 | 6.752 | 1,451,989 | +0.05(+0.76%) |
Mar 30, 2017 | 6.744 | 6.786 | 6.701 | 6.701 | 1,493,778 | -0.04(-0.63%) |
Mar 29, 2017 | 6.667 | 6.752 | 6.650 | 6.744 | 1,399,886 | +0.09(+1.40%) |
Mar 28, 2017 | 6.591 | 6.659 | 6.583 | 6.650 | 1,217,085 | +0.07(+1.03%) |
Mar 27, 2017 | 6.498 | 6.625 | 6.498 | 6.583 | 1,130,897 | +0.06(+0.91%) |
Mar 24, 2017 | 6.566 | 6.600 | 6.515 | 6.523 | 1,744,219 | -0.04(-0.65%) |
Mar 23, 2017 | 6.574 | 6.633 | 6.557 | 6.566 | 1,280,466 | -0.01(-0.13%) |
Mar 22, 2017 | 6.557 | 6.604 | 6.523 | 6.574 | 2,149,911 | +0.02(+0.26%) |
Mar 21, 2017 | 6.600 | 6.625 | 6.498 | 6.557 | 3,827,403 | -0.03(-0.52%) |
Mar 20, 2017 | 6.575 | 6.599 | 6.484 | 6.591 | 3,310,664 | +0.02(+0.25%) |
Mar 17, 2017 | 6.426 | 6.583 | 6.426 | 6.575 | 7,813,916 | +0.13(+2.04%) |
Mar 16, 2017 | 6.377 | 6.443 | 6.328 | 6.443 | 2,872,282 | +0.08(+1.29%) |
Mar 15, 2017 | 6.163 | 6.381 | 6.163 | 6.361 | 3,236,711 | +0.22(+3.62%) |
Mar 14, 2017 | 6.245 | 6.245 | 6.138 | 6.138 | 2,090,417 | -0.08(-1.32%) |
Mar 13, 2017 | 6.328 | 6.336 | 6.213 | 6.221 | 2,827,264 | -0.11(-1.69%) |
Mar 10, 2017 | 6.287 | 6.377 | 6.262 | 6.328 | 1,960,274 | +0.10(+1.59%) |
Mar 09, 2017 | 6.278 | 6.311 | 6.196 | 6.229 | 1,499,769 | -0.03(-0.53%) |
Mar 08, 2017 | 6.410 | 6.426 | 6.262 | 6.262 | 2,255,780 | -0.14(-2.19%) |
Mar 07, 2017 | 6.459 | 6.484 | 6.402 | 6.402 | 832,292 | -0.08(-1.27%) |
Mar 06, 2017 | 6.468 | 6.492 | 6.422 | 6.484 | 1,311,213 | +0.03(+0.51%) |
Mar 03, 2017 | 6.468 | 6.492 | 6.394 | 6.451 | 1,092,026 | -0.02(-0.25%) |
Mar 02, 2017 | 6.484 | 6.501 | 6.422 | 6.468 | 1,755,999 | -0.02(-0.38%) |
Mar 01, 2017 | 6.616 | 6.624 | 6.443 | 6.492 | 2,193,067 | -0.11(-1.62%) |
Feb 28, 2017 | 6.599 | 6.616 | 6.550 | 6.599 | 1,851,513 | +0.01(+0.12%) |
Feb 27, 2017 | 6.533 | 6.649 | 6.533 | 6.591 | 2,133,213 | +0.05(+0.75%) |
Feb 24, 2017 | 6.484 | 6.542 | 6.459 | 6.542 | 1,346,894 | +0.06(+0.89%) |
Feb 23, 2017 | 6.402 | 6.501 | 6.385 | 6.484 | 1,163,718 | +0.09(+1.42%) |
Feb 22, 2017 | 6.385 | 6.410 | 6.336 | 6.394 | 1,073,043 | -0.01(-0.13%) |
Feb 21, 2017 | 6.451 | 6.451 | 6.311 | 6.402 | 2,488,650 | -0.02(-0.26%) |
Feb 17, 2017 | 6.418 | 6.418 | 6.418 | 0 | -0.07(-1.14%) | |
Feb 16, 2017 | 6.328 | 6.501 | 6.254 | 6.492 | 5,194,798 | +0.02(+0.25%) |
Feb 15, 2017 | 6.418 | 6.476 | 6.319 | 6.476 | 1,469,893 | +0.02(+0.38%) |
Feb 14, 2017 | 6.484 | 6.484 | 6.385 | 6.451 | 1,430,525 | -0.03(-0.51%) |
Feb 13, 2017 | 6.459 | 6.513 | 6.447 | 6.484 | 1,479,563 | +0.04(+0.64%) |
Feb 10, 2017 | 6.402 | 6.443 | 6.377 | 6.443 | 1,177,743 | +0.06(+0.90%) |
Feb 09, 2017 | 6.476 | 6.496 | 6.377 | 6.385 | 2,030,473 | -0.08(-1.27%) |
Feb 08, 2017 | 6.451 | 6.476 | 6.377 | 6.468 | 1,246,414 | +0.02(+0.26%) |
Feb 07, 2017 | 6.468 | 6.484 | 6.426 | 6.451 | 1,134,387 | +0.00(+0.00%) |
Feb 06, 2017 | 6.385 | 6.455 | 6.385 | 6.451 | 877,766 | +0.07(+1.03%) |
Feb 03, 2017 | 6.377 | 6.402 | 6.328 | 6.385 | 1,694,702 | +0.07(+1.17%) |
Feb 02, 2017 | 6.262 | 6.352 | 6.254 | 6.311 | 1,754,519 | +0.08(+1.32%) |