Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.307 | 7.344 | 7.261 | 7.298 | 99,542 | +0.00(+0.00%) |
Apr 27, 2017 | 7.321 | 7.321 | 7.279 | 7.298 | 94,617 | -0.02(-0.25%) |
Apr 26, 2017 | 7.215 | 7.325 | 7.215 | 7.316 | 346,207 | +0.10(+1.40%) |
Apr 25, 2017 | 7.252 | 7.298 | 7.215 | 7.215 | 246,311 | -0.02(-0.32%) |
Apr 24, 2017 | 7.210 | 7.275 | 7.192 | 7.238 | 199,834 | +0.08(+1.16%) |
Apr 21, 2017 | 7.123 | 7.164 | 7.105 | 7.155 | 175,092 | +0.03(+0.45%) |
Apr 20, 2017 | 7.105 | 7.123 | 7.085 | 7.123 | 112,215 | +0.04(+0.58%) |
Apr 19, 2017 | 7.077 | 7.108 | 7.040 | 7.082 | 183,072 | +0.01(+0.19%) |
Apr 18, 2017 | 7.036 | 7.091 | 7.036 | 7.068 | 183,649 | +0.00(+0.07%) |
Apr 17, 2017 | 7.059 | 7.096 | 7.054 | 7.063 | 163,961 | -0.00(-0.07%) |
Apr 13, 2017 | 7.059 | 7.086 | 7.040 | 7.068 | 138,326 | +0.02(+0.33%) |
Apr 12, 2017 | 7.105 | 7.141 | 7.040 | 7.045 | 296,259 | -0.08(-1.16%) |
Apr 11, 2017 | 7.063 | 7.141 | 7.027 | 7.128 | 165,527 | +0.05(+0.67%) |
Apr 10, 2017 | 7.053 | 7.085 | 7.053 | 7.080 | 198,103 | +0.04(+0.52%) |
Apr 07, 2017 | 7.066 | 7.094 | 7.043 | 7.043 | 131,662 | -0.01(-0.19%) |
Apr 06, 2017 | 7.043 | 7.095 | 7.039 | 7.057 | 107,135 | +0.02(+0.26%) |
Apr 05, 2017 | 7.089 | 7.107 | 7.034 | 7.039 | 137,859 | -0.03(-0.45%) |
Apr 04, 2017 | 7.112 | 7.126 | 7.066 | 7.071 | 101,623 | -0.05(-0.71%) |
Apr 03, 2017 | 7.130 | 7.148 | 7.112 | 7.121 | 109,017 | -0.03(-0.38%) |
Mar 31, 2017 | 7.094 | 7.158 | 7.089 | 7.148 | 195,544 | +0.07(+1.03%) |
Mar 30, 2017 | 7.030 | 7.075 | 7.025 | 7.075 | 226,251 | +0.05(+0.65%) |
Mar 29, 2017 | 7.016 | 7.062 | 7.002 | 7.030 | 149,987 | -0.00(-0.06%) |
Mar 28, 2017 | 7.007 | 7.057 | 7.000 | 7.034 | 119,821 | +0.04(+0.59%) |
Mar 27, 2017 | 6.948 | 6.993 | 6.916 | 6.993 | 135,441 | -0.00(-0.07%) |
Mar 24, 2017 | 6.961 | 7.012 | 6.961 | 6.998 | 74,053 | +0.05(+0.72%) |
Mar 23, 2017 | 6.980 | 6.993 | 6.948 | 6.948 | 151,923 | -0.05(-0.78%) |
Mar 22, 2017 | 6.938 | 7.002 | 6.918 | 7.002 | 156,280 | +0.09(+1.25%) |
Mar 21, 2017 | 7.048 | 7.059 | 6.909 | 6.916 | 216,954 | -0.12(-1.69%) |
Mar 20, 2017 | 7.075 | 7.098 | 7.016 | 7.034 | 176,871 | -0.03(-0.39%) |
Mar 17, 2017 | 7.012 | 7.066 | 7.012 | 7.062 | 218,191 | +0.05(+0.78%) |
Mar 16, 2017 | 6.998 | 7.048 | 6.975 | 7.007 | 218,954 | -0.01(-0.13%) |
Mar 15, 2017 | 6.929 | 7.016 | 6.888 | 7.016 | 272,535 | +0.10(+1.39%) |
Mar 14, 2017 | 6.970 | 6.984 | 6.902 | 6.920 | 304,272 | -0.09(-1.30%) |
Mar 13, 2017 | 7.126 | 7.126 | 7.002 | 7.012 | 308,557 | -0.10(-1.45%) |
Mar 10, 2017 | 7.065 | 7.124 | 7.065 | 7.115 | 132,314 | +0.05(+0.71%) |
Mar 09, 2017 | 7.174 | 7.182 | 7.038 | 7.065 | 300,377 | -0.10(-1.33%) |
Mar 08, 2017 | 7.260 | 7.273 | 7.156 | 7.160 | 162,950 | -0.08(-1.07%) |
Mar 07, 2017 | 7.260 | 7.260 | 7.192 | 7.237 | 216,564 | -0.01(-0.19%) |
Mar 06, 2017 | 7.251 | 7.260 | 7.233 | 7.251 | 78,193 | -0.02(-0.31%) |
Mar 03, 2017 | 7.251 | 7.274 | 7.246 | 7.274 | 83,260 | +0.03(+0.38%) |
Mar 02, 2017 | 7.269 | 7.337 | 7.246 | 7.246 | 80,904 | -0.03(-0.44%) |
Mar 01, 2017 | 7.264 | 7.328 | 7.237 | 7.278 | 152,788 | +0.04(+0.56%) |
Feb 28, 2017 | 7.255 | 7.282 | 7.205 | 7.237 | 167,298 | -0.05(-0.68%) |
Feb 27, 2017 | 7.228 | 7.296 | 7.215 | 7.287 | 141,519 | +0.07(+1.01%) |
Feb 24, 2017 | 7.215 | 7.238 | 7.196 | 7.215 | 120,168 | -0.02(-0.25%) |
Feb 23, 2017 | 7.233 | 7.296 | 7.224 | 7.233 | 161,242 | +0.02(+0.25%) |
Feb 22, 2017 | 7.187 | 7.260 | 7.187 | 7.215 | 100,413 | +0.00(+0.07%) |
Feb 21, 2017 | 7.228 | 7.274 | 7.205 | 7.210 | 127,763 | -0.02(-0.32%) |
Feb 17, 2017 | 7.233 | 7.233 | 7.233 | 0 | -0.10(-1.30%) | |
Feb 16, 2017 | 7.319 | 7.369 | 7.283 | 7.328 | 266,466 | -0.00(-0.06%) |
Feb 15, 2017 | 7.260 | 7.333 | 7.260 | 7.333 | 327,117 | +0.06(+0.87%) |
Feb 14, 2017 | 7.333 | 7.337 | 7.237 | 7.269 | 192,389 | -0.04(-0.56%) |
Feb 13, 2017 | 7.609 | 7.609 | 7.292 | 7.310 | 331,622 | -0.01(-0.16%) |
Feb 10, 2017 | 7.218 | 7.389 | 7.213 | 7.322 | 422,115 | +0.11(+1.50%) |
Feb 09, 2017 | 7.218 | 7.236 | 7.191 | 7.213 | 276,680 | -0.01(-0.19%) |
Feb 08, 2017 | 7.222 | 7.236 | 7.186 | 7.227 | 435,553 | +0.04(+0.50%) |
Feb 07, 2017 | 7.186 | 7.218 | 7.159 | 7.191 | 342,440 | +0.01(+0.19%) |
Feb 06, 2017 | 7.146 | 7.204 | 7.141 | 7.177 | 622,253 | +0.04(+0.57%) |
Feb 03, 2017 | 7.019 | 7.141 | 7.011 | 7.137 | 449,531 | +0.15(+2.20%) |
Feb 02, 2017 | 6.956 | 7.006 | 6.893 | 6.983 | 264,683 | +0.03(+0.39%) |