Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.062 | 7.105 | 7.062 | 7.098 | 92,065 | +0.02(+0.30%) |
Apr 27, 2017 | 7.098 | 7.098 | 7.034 | 7.076 | 93,368 | +0.00(+0.00%) |
Apr 26, 2017 | 7.112 | 7.133 | 7.020 | 7.076 | 100,953 | -0.02(-0.30%) |
Apr 25, 2017 | 7.069 | 7.126 | 7.020 | 7.098 | 106,287 | +0.03(+0.40%) |
Apr 24, 2017 | 7.126 | 7.126 | 6.978 | 7.069 | 120,710 | -0.01(-0.10%) |
Apr 21, 2017 | 7.112 | 7.140 | 7.069 | 7.076 | 113,372 | +0.00(+0.00%) |
Apr 20, 2017 | 7.084 | 7.098 | 7.069 | 7.076 | 76,030 | -0.01(-0.20%) |
Apr 19, 2017 | 7.098 | 7.133 | 7.069 | 7.091 | 64,356 | -0.01(-0.10%) |
Apr 18, 2017 | 7.034 | 7.126 | 7.034 | 7.098 | 113,565 | +0.02(+0.30%) |
Apr 17, 2017 | 7.041 | 7.084 | 7.020 | 7.076 | 98,429 | +0.04(+0.50%) |
Apr 13, 2017 | 7.076 | 7.076 | 6.970 | 7.041 | 132,815 | -0.04(-0.50%) |
Apr 12, 2017 | 7.084 | 7.091 | 7.048 | 7.076 | 176,318 | +0.00(+0.00%) |
Apr 11, 2017 | 7.048 | 7.091 | 7.048 | 7.076 | 220,370 | +0.03(+0.40%) |
Apr 10, 2017 | 6.963 | 7.048 | 6.963 | 7.048 | 142,313 | +0.08(+1.12%) |
Apr 07, 2017 | 6.928 | 7.006 | 6.893 | 6.970 | 88,329 | +0.04(+0.61%) |
Apr 06, 2017 | 6.921 | 6.942 | 6.815 | 6.928 | 93,222 | +0.03(+0.41%) |
Apr 05, 2017 | 6.928 | 6.928 | 6.815 | 6.900 | 145,944 | -0.03(-0.41%) |
Apr 04, 2017 | 6.970 | 7.002 | 6.879 | 6.928 | 141,371 | -0.06(-0.91%) |
Apr 03, 2017 | 7.062 | 7.062 | 6.928 | 6.992 | 127,657 | -0.05(-0.70%) |
Mar 31, 2017 | 6.999 | 7.055 | 6.956 | 7.041 | 209,242 | +0.06(+0.81%) |
Mar 30, 2017 | 6.928 | 6.985 | 6.893 | 6.985 | 157,994 | +0.06(+0.82%) |
Mar 29, 2017 | 6.822 | 6.928 | 6.815 | 6.928 | 186,988 | +0.10(+1.45%) |
Mar 28, 2017 | 6.843 | 6.857 | 6.801 | 6.829 | 188,858 | +0.01(+0.10%) |
Mar 27, 2017 | 6.808 | 6.850 | 6.794 | 6.822 | 108,873 | -0.04(-0.62%) |
Mar 24, 2017 | 6.843 | 6.871 | 6.815 | 6.864 | 90,761 | +0.04(+0.52%) |
Mar 23, 2017 | 6.787 | 6.900 | 6.787 | 6.829 | 173,481 | +0.06(+0.94%) |
Mar 22, 2017 | 6.780 | 6.815 | 6.758 | 6.765 | 176,903 | -0.01(-0.21%) |
Mar 21, 2017 | 6.808 | 6.843 | 6.758 | 6.780 | 179,879 | -0.05(-0.72%) |
Mar 20, 2017 | 6.864 | 6.893 | 6.716 | 6.829 | 258,645 | -0.08(-1.23%) |
Mar 17, 2017 | 6.716 | 7.041 | 6.716 | 6.914 | 656,419 | +0.21(+3.06%) |
Mar 16, 2017 | 6.794 | 6.822 | 6.688 | 6.709 | 476,977 | -0.04(-0.52%) |
Mar 15, 2017 | 6.669 | 6.765 | 6.600 | 6.744 | 340,826 | +0.08(+1.13%) |
Mar 14, 2017 | 6.593 | 6.703 | 6.579 | 6.669 | 306,877 | +0.06(+0.94%) |
Mar 13, 2017 | 6.792 | 6.875 | 6.552 | 6.607 | 577,507 | -0.19(-2.73%) |
Mar 10, 2017 | 6.992 | 6.992 | 6.359 | 6.792 | 566,734 | -0.26(-3.70%) |
Mar 09, 2017 | 7.047 | 7.122 | 7.033 | 7.054 | 135,681 | +0.00(+0.00%) |
Mar 08, 2017 | 7.088 | 7.184 | 7.040 | 7.054 | 101,541 | -0.04(-0.58%) |
Mar 07, 2017 | 7.122 | 7.170 | 7.081 | 7.095 | 131,537 | -0.03(-0.48%) |
Mar 06, 2017 | 7.115 | 7.153 | 7.102 | 7.129 | 111,259 | +0.00(+0.00%) |
Mar 03, 2017 | 7.115 | 7.157 | 7.088 | 7.129 | 121,816 | +0.01(+0.19%) |
Mar 02, 2017 | 7.150 | 7.172 | 7.095 | 7.115 | 168,108 | -0.08(-1.05%) |
Mar 01, 2017 | 7.225 | 7.232 | 7.150 | 7.191 | 146,247 | +0.03(+0.38%) |
Feb 28, 2017 | 7.191 | 7.195 | 7.102 | 7.164 | 185,595 | -0.02(-0.29%) |
Feb 27, 2017 | 7.239 | 7.239 | 7.150 | 7.184 | 143,775 | -0.05(-0.76%) |
Feb 24, 2017 | 7.260 | 7.284 | 7.164 | 7.239 | 156,429 | +0.00(+0.00%) |
Feb 23, 2017 | 7.239 | 7.280 | 7.205 | 7.239 | 180,842 | +0.03(+0.48%) |
Feb 22, 2017 | 7.184 | 7.253 | 7.170 | 7.205 | 168,034 | +0.05(+0.67%) |
Feb 21, 2017 | 7.150 | 7.219 | 7.143 | 7.157 | 205,559 | +0.01(+0.10%) |
Feb 17, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.02(-0.29%) | |
Feb 16, 2017 | 7.219 | 7.219 | 7.081 | 7.170 | 183,899 | -0.05(-0.76%) |
Feb 15, 2017 | 7.232 | 7.260 | 7.185 | 7.225 | 95,071 | +0.01(+0.19%) |
Feb 14, 2017 | 7.164 | 7.225 | 7.139 | 7.212 | 122,709 | +0.07(+0.96%) |
Feb 13, 2017 | 7.150 | 7.184 | 7.122 | 7.143 | 133,309 | -0.01(-0.19%) |
Feb 10, 2017 | 7.157 | 7.205 | 7.137 | 7.157 | 67,512 | +0.03(+0.39%) |
Feb 09, 2017 | 7.143 | 7.184 | 7.102 | 7.129 | 123,064 | +0.00(+0.00%) |
Feb 08, 2017 | 7.177 | 7.188 | 7.081 | 7.129 | 84,137 | -0.06(-0.86%) |
Feb 07, 2017 | 7.184 | 7.253 | 7.157 | 7.191 | 74,758 | +0.03(+0.38%) |
Feb 06, 2017 | 7.177 | 7.191 | 7.081 | 7.164 | 124,450 | -0.01(-0.19%) |
Feb 03, 2017 | 7.143 | 7.225 | 7.143 | 7.177 | 212,362 | +0.04(+0.58%) |
Feb 02, 2017 | 7.067 | 7.164 | 7.026 | 7.136 | 140,905 | +0.04(+0.58%) |