Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.436 | 7.436 | 7.340 | 7.408 | 1,795,756 | -0.02(-0.23%) |
Apr 27, 2017 | 7.388 | 7.439 | 7.357 | 7.426 | 1,692,760 | +0.08(+1.07%) |
Apr 26, 2017 | 7.333 | 7.429 | 7.296 | 7.347 | 2,348,603 | +0.02(+0.28%) |
Apr 25, 2017 | 7.385 | 7.395 | 7.323 | 7.327 | 1,665,219 | -0.05(-0.74%) |
Apr 24, 2017 | 7.282 | 7.398 | 7.276 | 7.381 | 2,119,594 | +0.15(+2.12%) |
Apr 21, 2017 | 7.221 | 7.265 | 7.207 | 7.228 | 1,588,348 | -0.01(-0.19%) |
Apr 20, 2017 | 7.231 | 7.269 | 7.211 | 7.241 | 1,460,710 | +0.02(+0.28%) |
Apr 19, 2017 | 7.228 | 7.296 | 7.204 | 7.221 | 2,473,793 | -0.01(-0.09%) |
Apr 18, 2017 | 7.177 | 7.228 | 7.156 | 7.228 | 1,404,611 | +0.03(+0.43%) |
Apr 17, 2017 | 7.112 | 7.211 | 7.112 | 7.197 | 3,651,359 | +0.10(+1.44%) |
Apr 13, 2017 | 7.057 | 7.136 | 7.033 | 7.095 | 1,506,314 | +0.04(+0.53%) |
Apr 12, 2017 | 7.095 | 7.124 | 7.020 | 7.057 | 1,434,864 | -0.04(-0.58%) |
Apr 11, 2017 | 7.071 | 7.125 | 7.057 | 7.098 | 1,696,073 | +0.04(+0.58%) |
Apr 10, 2017 | 6.975 | 7.073 | 6.945 | 7.057 | 1,143,997 | +0.11(+1.57%) |
Apr 07, 2017 | 6.968 | 6.987 | 6.941 | 6.948 | 1,292,893 | -0.00(-0.05%) |
Apr 06, 2017 | 6.951 | 6.955 | 6.863 | 6.951 | 1,754,298 | +0.00(+0.00%) |
Apr 05, 2017 | 7.013 | 7.050 | 6.938 | 6.951 | 1,859,431 | -0.06(-0.88%) |
Apr 04, 2017 | 7.037 | 7.071 | 6.979 | 7.013 | 1,990,091 | -0.03(-0.48%) |
Apr 03, 2017 | 7.088 | 7.102 | 7.026 | 7.047 | 1,336,855 | -0.05(-0.67%) |
Mar 31, 2017 | 7.105 | 7.122 | 7.023 | 7.095 | 2,099,927 | +0.01(+0.19%) |
Mar 30, 2017 | 6.979 | 7.108 | 6.948 | 7.081 | 3,039,821 | +0.13(+1.91%) |
Mar 29, 2017 | 6.890 | 6.965 | 6.863 | 6.948 | 1,401,245 | +0.05(+0.74%) |
Mar 28, 2017 | 6.825 | 6.897 | 6.801 | 6.897 | 2,372,790 | +0.06(+0.85%) |
Mar 27, 2017 | 6.849 | 6.887 | 6.771 | 6.839 | 2,018,999 | -0.01(-0.20%) |
Mar 24, 2017 | 6.818 | 6.938 | 6.808 | 6.853 | 2,545,811 | +0.01(+0.15%) |
Mar 23, 2017 | 6.754 | 6.876 | 6.750 | 6.842 | 4,833,507 | +0.07(+1.01%) |
Mar 22, 2017 | 6.866 | 6.914 | 6.764 | 6.774 | 3,411,572 | -0.15(-2.17%) |
Mar 21, 2017 | 7.003 | 7.054 | 6.916 | 6.924 | 2,658,409 | -0.08(-1.12%) |
Mar 20, 2017 | 7.050 | 7.142 | 6.965 | 7.003 | 4,872,635 | -0.04(-0.63%) |
Mar 17, 2017 | 7.007 | 7.057 | 6.993 | 7.047 | 5,471,992 | +0.06(+0.86%) |
Mar 16, 2017 | 6.977 | 7.010 | 6.910 | 6.987 | 2,238,414 | +0.04(+0.63%) |
Mar 15, 2017 | 6.973 | 7.013 | 6.923 | 6.943 | 3,332,722 | -0.02(-0.34%) |
Mar 14, 2017 | 7.144 | 7.146 | 6.967 | 6.967 | 2,590,164 | -0.20(-2.76%) |
Mar 13, 2017 | 7.234 | 7.117 | 7.164 | 1,434,328 | -0.03(-0.42%) | |
Mar 10, 2017 | 7.141 | 7.198 | 7.127 | 7.194 | 1,644,972 | +0.08(+1.13%) |
Mar 09, 2017 | 7.070 | 7.156 | 7.060 | 7.114 | 2,294,512 | +0.05(+0.66%) |
Mar 08, 2017 | 7.057 | 7.094 | 7.027 | 7.067 | 2,518,983 | +0.02(+0.28%) |
Mar 07, 2017 | 7.077 | 7.097 | 7.017 | 7.047 | 3,660,956 | -0.06(-0.85%) |
Mar 06, 2017 | 7.131 | 7.194 | 7.100 | 7.107 | 3,569,348 | -0.04(-0.52%) |
Mar 03, 2017 | 7.251 | 7.291 | 7.057 | 7.144 | 4,074,485 | -0.13(-1.84%) |
Mar 02, 2017 | 7.546 | 7.569 | 7.161 | 7.278 | 8,394,452 | -0.48(-6.17%) |
Mar 01, 2017 | 7.686 | 7.766 | 7.633 | 7.756 | 2,310,985 | +0.13(+1.76%) |
Feb 28, 2017 | 7.679 | 7.689 | 7.619 | 7.622 | 3,544,481 | -0.07(-0.91%) |
Feb 27, 2017 | 7.656 | 7.693 | 7.619 | 7.693 | 1,384,133 | +0.05(+0.61%) |
Feb 24, 2017 | 7.653 | 7.653 | 7.579 | 7.646 | 1,620,074 | +0.02(+0.22%) |
Feb 23, 2017 | 7.633 | 7.676 | 7.609 | 7.629 | 1,599,005 | -0.00(-0.04%) |
Feb 22, 2017 | 7.592 | 7.659 | 7.556 | 7.633 | 2,699,503 | +0.03(+0.44%) |
Feb 21, 2017 | 7.589 | 7.639 | 7.559 | 7.599 | 2,235,697 | +0.04(+0.49%) |
Feb 17, 2017 | 7.562 | 7.562 | 7.562 | 0 | +0.02(+0.22%) | |
Feb 16, 2017 | 7.529 | 7.569 | 7.525 | 7.546 | 1,475,050 | +0.02(+0.27%) |
Feb 15, 2017 | 7.509 | 7.566 | 7.492 | 7.525 | 2,897,723 | +0.00(+0.04%) |
Feb 14, 2017 | 7.559 | 7.599 | 7.507 | 7.522 | 2,388,698 | -0.04(-0.49%) |
Feb 13, 2017 | 7.612 | 7.612 | 7.539 | 7.559 | 1,337,482 | -0.01(-0.18%) |
Feb 10, 2017 | 7.549 | 7.596 | 7.519 | 7.572 | 835,339 | +0.03(+0.35%) |
Feb 09, 2017 | 7.502 | 7.566 | 7.495 | 7.546 | 1,683,557 | +0.06(+0.85%) |
Feb 08, 2017 | 7.495 | 7.546 | 7.452 | 7.482 | 1,767,302 | -0.01(-0.09%) |
Feb 07, 2017 | 7.522 | 7.549 | 7.485 | 7.489 | 1,681,309 | -0.03(-0.40%) |
Feb 06, 2017 | 7.562 | 7.572 | 7.505 | 7.519 | 1,543,009 | -0.02(-0.31%) |
Feb 03, 2017 | 7.462 | 7.579 | 7.462 | 7.542 | 2,236,734 | +0.13(+1.81%) |
Feb 02, 2017 | 7.435 | 7.479 | 7.404 | 7.408 | 1,647,423 | +0.02(+0.27%) |