Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.661 | 7.669 | 7.606 | 7.636 | 11,665 | +0.00(+0.00%) |
Apr 27, 2017 | 7.661 | 7.661 | 7.594 | 7.636 | 7,805 | -0.06(-0.75%) |
Apr 26, 2017 | 7.694 | 7.785 | 7.694 | 7.694 | 6,478 | -0.09(-1.14%) |
Apr 25, 2017 | 7.652 | 7.782 | 7.603 | 7.782 | 20,351 | +0.08(+1.00%) |
Apr 24, 2017 | 7.628 | 7.710 | 7.570 | 7.705 | 9,349 | +0.07(+0.91%) |
Apr 21, 2017 | 7.669 | 7.669 | 7.575 | 7.636 | 10,473 | -0.02(-0.32%) |
Apr 20, 2017 | 7.636 | 7.686 | 7.545 | 7.661 | 10,025 | -0.01(-0.11%) |
Apr 19, 2017 | 7.694 | 7.727 | 7.611 | 7.669 | 24,571 | -0.08(-1.07%) |
Apr 18, 2017 | 7.768 | 7.777 | 7.644 | 7.752 | 7,790 | -0.00(-0.00%) |
Apr 17, 2017 | 7.818 | 7.818 | 7.735 | 7.752 | 10,735 | -0.07(-0.87%) |
Apr 13, 2017 | 7.884 | 7.900 | 7.820 | 7.820 | 7,415 | -0.11(-1.34%) |
Apr 12, 2017 | 7.975 | 7.975 | 7.860 | 7.926 | 21,331 | -0.03(-0.42%) |
Apr 11, 2017 | 7.959 | 7.992 | 7.909 | 7.959 | 3,827 | +0.02(+0.31%) |
Apr 10, 2017 | 7.918 | 7.952 | 7.918 | 7.934 | 8,972 | +0.03(+0.35%) |
Apr 07, 2017 | 7.893 | 7.917 | 7.887 | 7.906 | 3,706 | +0.02(+0.25%) |
Apr 06, 2017 | 7.827 | 7.918 | 7.827 | 7.886 | 7,685 | +0.04(+0.55%) |
Apr 05, 2017 | 7.934 | 7.959 | 7.835 | 7.843 | 32,936 | -0.02(-0.21%) |
Apr 04, 2017 | 7.728 | 7.860 | 7.728 | 7.860 | 21,830 | +0.11(+1.38%) |
Apr 03, 2017 | 7.802 | 7.821 | 7.700 | 7.753 | 22,359 | -0.01(-0.11%) |
Mar 31, 2017 | 7.753 | 7.780 | 7.720 | 7.762 | 13,470 | +0.02(+0.22%) |
Mar 30, 2017 | 7.777 | 7.794 | 7.678 | 7.744 | 42,706 | +0.04(+0.54%) |
Mar 29, 2017 | 7.596 | 7.736 | 7.596 | 7.703 | 13,896 | +0.12(+1.63%) |
Mar 28, 2017 | 7.472 | 7.592 | 7.472 | 7.579 | 7,200 | +0.08(+1.10%) |
Mar 27, 2017 | 7.423 | 7.497 | 7.423 | 7.497 | 12,381 | -0.02(-0.33%) |
Mar 24, 2017 | 7.530 | 7.535 | 7.514 | 7.522 | 7,416 | +0.01(+0.11%) |
Mar 23, 2017 | 7.439 | 7.538 | 7.439 | 7.513 | 17,184 | +0.03(+0.44%) |
Mar 22, 2017 | 7.431 | 7.480 | 7.384 | 7.480 | 13,063 | +0.00(+0.00%) |
Mar 21, 2017 | 7.546 | 7.546 | 7.456 | 7.480 | 6,223 | -0.07(-0.87%) |
Mar 20, 2017 | 7.513 | 7.546 | 7.503 | 7.546 | 9,408 | -0.01(-0.12%) |
Mar 17, 2017 | 7.555 | 7.596 | 7.555 | 7.555 | 10,189 | -0.00(-0.04%) |
Mar 16, 2017 | 7.588 | 7.588 | 7.505 | 7.558 | 12,858 | +0.00(+0.04%) |
Mar 15, 2017 | 7.399 | 7.555 | 7.374 | 7.555 | 23,734 | +0.13(+1.77%) |
Mar 14, 2017 | 7.456 | 7.456 | 7.333 | 7.423 | 19,757 | -0.08(-1.09%) |
Mar 13, 2017 | 7.514 | 7.530 | 7.432 | 7.505 | 25,759 | +0.00(+0.00%) |
Mar 10, 2017 | 7.514 | 7.514 | 7.382 | 7.505 | 36,035 | -0.04(-0.54%) |
Mar 09, 2017 | 7.522 | 7.565 | 7.382 | 7.546 | 35,347 | -0.07(-0.86%) |
Mar 08, 2017 | 7.752 | 7.760 | 7.604 | 7.612 | 20,423 | -0.19(-2.42%) |
Mar 07, 2017 | 7.817 | 7.842 | 7.760 | 7.801 | 19,006 | -0.04(-0.52%) |
Mar 06, 2017 | 7.867 | 7.867 | 7.760 | 7.842 | 10,934 | -0.02(-0.31%) |
Mar 03, 2017 | 7.875 | 7.908 | 7.809 | 7.867 | 9,309 | -0.01(-0.16%) |
Mar 02, 2017 | 7.932 | 7.982 | 7.859 | 7.880 | 45,800 | -0.10(-1.28%) |
Mar 01, 2017 | 7.916 | 7.998 | 7.912 | 7.982 | 31,309 | +0.11(+1.36%) |
Feb 28, 2017 | 7.850 | 7.908 | 7.794 | 7.875 | 21,468 | +0.01(+0.10%) |
Feb 27, 2017 | 7.859 | 7.875 | 7.785 | 7.867 | 31,550 | +0.00(+0.00%) |
Feb 24, 2017 | 7.900 | 7.965 | 7.834 | 7.867 | 10,423 | -0.15(-1.84%) |
Feb 23, 2017 | 8.039 | 8.080 | 7.949 | 8.015 | 26,730 | +0.00(+0.00%) |
Feb 22, 2017 | 8.031 | 8.031 | 7.974 | 8.015 | 27,789 | -0.08(-0.93%) |
Feb 21, 2017 | 8.097 | 8.121 | 8.080 | 8.090 | 12,109 | +0.07(+0.83%) |
Feb 17, 2017 | 8.023 | 8.023 | 8.023 | 0 | -0.06(-0.71%) | |
Feb 16, 2017 | 8.187 | 8.203 | 8.072 | 8.080 | 22,155 | -0.10(-1.20%) |
Feb 15, 2017 | 8.179 | 8.179 | 8.146 | 8.179 | 12,644 | +0.02(+0.20%) |
Feb 14, 2017 | 8.146 | 8.179 | 8.081 | 8.162 | 40,700 | +0.03(+0.40%) |
Feb 13, 2017 | 8.138 | 8.138 | 8.105 | 8.130 | 6,770 | -0.01(-0.10%) |
Feb 10, 2017 | 8.171 | 8.195 | 8.097 | 8.138 | 21,077 | +0.06(+0.71%) |
Feb 09, 2017 | 8.023 | 8.090 | 8.023 | 8.081 | 10,900 | +0.08(+1.02%) |
Feb 08, 2017 | 7.974 | 8.015 | 7.852 | 7.999 | 40,906 | -0.05(-0.61%) |
Feb 07, 2017 | 8.138 | 8.138 | 8.007 | 8.048 | 26,039 | -0.10(-1.20%) |
Feb 06, 2017 | 8.220 | 8.220 | 8.138 | 8.146 | 26,996 | -0.04(-0.50%) |
Feb 03, 2017 | 8.179 | 8.244 | 8.146 | 8.187 | 14,674 | +0.06(+0.70%) |
Feb 02, 2017 | 8.187 | 8.187 | 8.089 | 8.130 | 8,632 | -0.00(-0.05%) |