Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.105 | 7.105 | 7.004 | 7.029 | 1,888,347 | -0.08(-1.17%) |
Apr 27, 2017 | 7.133 | 7.216 | 7.091 | 7.112 | 1,994,098 | -0.01(-0.10%) |
Apr 26, 2017 | 7.071 | 7.167 | 7.029 | 7.119 | 1,850,453 | +0.03(+0.39%) |
Apr 25, 2017 | 7.112 | 7.167 | 7.091 | 7.091 | 1,482,138 | -0.01(-0.19%) |
Apr 24, 2017 | 7.264 | 7.271 | 7.050 | 7.105 | 1,551,579 | -0.14(-1.91%) |
Apr 21, 2017 | 7.257 | 7.264 | 7.216 | 7.243 | 1,427,081 | -0.01(-0.19%) |
Apr 20, 2017 | 7.230 | 7.264 | 7.188 | 7.257 | 1,348,256 | +0.01(+0.19%) |
Apr 19, 2017 | 7.243 | 7.271 | 7.195 | 7.243 | 2,244,409 | +0.00(+0.00%) |
Apr 18, 2017 | 7.209 | 7.243 | 7.181 | 7.243 | 1,797,827 | +0.03(+0.48%) |
Apr 17, 2017 | 7.084 | 7.209 | 7.084 | 7.209 | 3,269,725 | +0.01(+0.19%) |
Apr 13, 2017 | 7.223 | 7.264 | 7.174 | 7.195 | 959,515 | -0.03(-0.38%) |
Apr 12, 2017 | 7.202 | 7.295 | 7.167 | 7.223 | 2,505,986 | +0.03(+0.38%) |
Apr 11, 2017 | 7.105 | 7.209 | 7.098 | 7.195 | 2,540,856 | +0.10(+1.36%) |
Apr 10, 2017 | 7.064 | 7.112 | 7.036 | 7.098 | 1,143,983 | +0.06(+0.79%) |
Apr 07, 2017 | 7.036 | 7.140 | 7.029 | 7.043 | 2,708,190 | +0.00(+0.00%) |
Apr 06, 2017 | 6.960 | 7.084 | 6.926 | 7.043 | 1,960,212 | +0.08(+1.19%) |
Apr 05, 2017 | 7.043 | 7.081 | 6.953 | 6.960 | 2,119,314 | -0.06(-0.79%) |
Apr 04, 2017 | 6.912 | 7.071 | 6.884 | 7.015 | 3,454,233 | +0.10(+1.50%) |
Apr 03, 2017 | 6.898 | 6.991 | 6.877 | 6.912 | 2,130,287 | +0.01(+0.20%) |
Mar 31, 2017 | 6.856 | 6.932 | 6.856 | 6.898 | 2,672,534 | +0.04(+0.60%) |
Mar 30, 2017 | 6.843 | 6.898 | 6.808 | 6.856 | 2,904,451 | +0.01(+0.10%) |
Mar 29, 2017 | 6.829 | 6.905 | 6.807 | 6.849 | 2,812,959 | +0.03(+0.46%) |
Mar 28, 2017 | 6.866 | 6.907 | 6.791 | 6.818 | 3,454,103 | -0.06(-0.89%) |
Mar 27, 2017 | 6.913 | 6.968 | 6.846 | 6.879 | 1,333,813 | -0.05(-0.69%) |
Mar 24, 2017 | 6.954 | 7.015 | 6.920 | 6.927 | 1,416,832 | -0.03(-0.39%) |
Mar 23, 2017 | 6.941 | 7.049 | 6.927 | 6.954 | 2,031,871 | +0.02(+0.29%) |
Mar 22, 2017 | 7.015 | 7.036 | 6.863 | 6.934 | 1,948,865 | -0.07(-0.97%) |
Mar 21, 2017 | 7.009 | 7.056 | 6.985 | 7.002 | 2,020,278 | +0.01(+0.19%) |
Mar 20, 2017 | 6.981 | 7.049 | 6.927 | 6.988 | 1,724,199 | +0.01(+0.19%) |
Mar 17, 2017 | 6.893 | 6.975 | 6.859 | 6.975 | 6,278,251 | +0.09(+1.28%) |
Mar 16, 2017 | 6.879 | 6.934 | 6.846 | 6.886 | 2,038,254 | -0.01(-0.10%) |
Mar 15, 2017 | 6.757 | 6.947 | 6.757 | 6.893 | 2,482,431 | +0.18(+2.63%) |
Mar 14, 2017 | 6.730 | 6.757 | 6.683 | 6.716 | 988,014 | -0.04(-0.60%) |
Mar 13, 2017 | 6.737 | 6.774 | 6.689 | 6.757 | 2,516,492 | +0.01(+0.10%) |
Mar 10, 2017 | 6.839 | 6.859 | 6.716 | 6.750 | 1,307,813 | -0.03(-0.40%) |
Mar 09, 2017 | 6.866 | 6.941 | 6.764 | 6.778 | 1,740,111 | -0.12(-1.67%) |
Mar 08, 2017 | 7.076 | 7.090 | 6.873 | 6.893 | 1,684,515 | -0.22(-3.06%) |
Mar 07, 2017 | 7.151 | 7.185 | 7.097 | 7.110 | 1,619,430 | -0.07(-1.04%) |
Mar 06, 2017 | 7.239 | 7.246 | 7.132 | 7.185 | 2,727,071 | -0.06(-0.84%) |
Mar 03, 2017 | 7.321 | 7.341 | 7.172 | 7.246 | 3,298,957 | -0.08(-1.11%) |
Mar 02, 2017 | 7.375 | 7.423 | 7.314 | 7.328 | 2,615,065 | -0.06(-0.83%) |
Mar 01, 2017 | 7.267 | 7.525 | 7.267 | 7.389 | 3,953,720 | -0.19(-2.51%) |
Feb 28, 2017 | 7.640 | 7.640 | 7.491 | 7.579 | 4,757,704 | -0.10(-1.24%) |
Feb 27, 2017 | 7.613 | 7.708 | 7.593 | 7.674 | 1,913,766 | +0.05(+0.62%) |
Feb 24, 2017 | 7.593 | 7.633 | 7.538 | 7.627 | 1,626,711 | +0.02(+0.27%) |
Feb 23, 2017 | 7.735 | 7.756 | 7.586 | 7.606 | 2,135,281 | -0.10(-1.32%) |
Feb 22, 2017 | 7.660 | 7.735 | 7.640 | 7.708 | 1,061,124 | +0.02(+0.27%) |
Feb 21, 2017 | 7.586 | 7.708 | 7.559 | 7.688 | 1,837,516 | +0.10(+1.34%) |
Feb 17, 2017 | 7.586 | 7.586 | 7.586 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 7.450 | 7.593 | 7.450 | 7.579 | 1,475,845 | +0.13(+1.73%) |
Feb 15, 2017 | 7.464 | 7.477 | 7.382 | 7.450 | 1,445,104 | -0.07(-0.90%) |
Feb 14, 2017 | 7.531 | 7.538 | 7.460 | 7.518 | 1,899,130 | -0.05(-0.72%) |
Feb 13, 2017 | 7.599 | 7.640 | 7.531 | 7.572 | 1,457,398 | -0.03(-0.36%) |
Feb 10, 2017 | 7.491 | 7.606 | 7.470 | 7.599 | 1,800,539 | +0.12(+1.63%) |
Feb 09, 2017 | 7.416 | 7.497 | 7.409 | 7.477 | 1,916,729 | +0.07(+1.01%) |
Feb 08, 2017 | 7.321 | 7.423 | 7.267 | 7.402 | 1,593,567 | +0.08(+1.11%) |
Feb 07, 2017 | 7.348 | 7.399 | 7.294 | 7.321 | 1,420,184 | -0.03(-0.46%) |
Feb 06, 2017 | 7.382 | 7.389 | 7.328 | 7.355 | 1,287,813 | -0.02(-0.28%) |
Feb 03, 2017 | 7.341 | 7.402 | 7.314 | 7.375 | 2,521,395 | +0.07(+0.93%) |
Feb 02, 2017 | 7.192 | 7.321 | 7.172 | 7.307 | 2,461,354 | +0.12(+1.61%) |