Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.419 | 7.474 | 7.365 | 7.430 | 105,319 | +0.04(+0.52%) |
Apr 27, 2017 | 7.321 | 7.392 | 7.245 | 7.392 | 116,119 | +0.08(+1.12%) |
Apr 26, 2017 | 7.294 | 7.359 | 7.234 | 7.310 | 76,173 | +0.02(+0.30%) |
Apr 25, 2017 | 7.272 | 7.294 | 7.174 | 7.289 | 163,202 | +0.08(+1.06%) |
Apr 24, 2017 | 7.343 | 7.343 | 7.207 | 7.212 | 130,805 | -0.09(-1.27%) |
Apr 21, 2017 | 7.294 | 7.329 | 7.240 | 7.305 | 105,302 | +0.04(+0.60%) |
Apr 20, 2017 | 7.343 | 7.343 | 7.212 | 7.261 | 75,791 | -0.08(-1.11%) |
Apr 19, 2017 | 7.419 | 7.419 | 7.218 | 7.343 | 156,378 | -0.01(-0.07%) |
Apr 18, 2017 | 7.327 | 7.381 | 7.261 | 7.349 | 89,636 | +0.03(+0.42%) |
Apr 17, 2017 | 7.329 | 7.388 | 7.259 | 7.318 | 218,984 | -0.08(-1.02%) |
Apr 13, 2017 | 7.350 | 7.480 | 7.252 | 7.394 | 225,308 | +0.04(+0.59%) |
Apr 12, 2017 | 7.410 | 7.415 | 7.313 | 7.350 | 151,090 | -0.06(-0.87%) |
Apr 11, 2017 | 7.361 | 7.442 | 7.318 | 7.415 | 132,076 | +0.04(+0.59%) |
Apr 10, 2017 | 7.264 | 7.374 | 7.232 | 7.372 | 78,276 | +0.12(+1.64%) |
Apr 07, 2017 | 7.232 | 7.259 | 7.232 | 7.253 | 46,270 | +0.03(+0.37%) |
Apr 06, 2017 | 7.226 | 7.248 | 7.206 | 7.226 | 90,274 | +0.01(+0.15%) |
Apr 05, 2017 | 7.242 | 7.264 | 7.191 | 7.215 | 87,896 | +0.01(+0.15%) |
Apr 04, 2017 | 7.221 | 7.248 | 7.183 | 7.205 | 80,433 | +0.00(+0.00%) |
Apr 03, 2017 | 7.210 | 7.254 | 7.183 | 7.205 | 54,115 | -0.02(-0.30%) |
Mar 31, 2017 | 7.253 | 7.272 | 7.140 | 7.226 | 127,503 | +0.00(+0.00%) |
Mar 30, 2017 | 7.070 | 7.251 | 7.059 | 7.226 | 125,878 | +0.18(+2.61%) |
Mar 29, 2017 | 7.027 | 7.108 | 7.027 | 7.043 | 84,861 | -0.01(-0.15%) |
Mar 28, 2017 | 7.145 | 7.215 | 7.016 | 7.054 | 172,035 | -0.06(-0.91%) |
Mar 27, 2017 | 7.172 | 7.215 | 7.081 | 7.118 | 109,120 | -0.10(-1.35%) |
Mar 24, 2017 | 7.135 | 7.280 | 7.129 | 7.215 | 97,191 | +0.06(+0.91%) |
Mar 23, 2017 | 7.145 | 7.217 | 7.102 | 7.151 | 117,714 | +0.01(+0.08%) |
Mar 22, 2017 | 7.113 | 7.145 | 7.070 | 7.145 | 86,520 | +0.03(+0.46%) |
Mar 21, 2017 | 7.242 | 7.242 | 7.064 | 7.113 | 145,151 | -0.12(-1.64%) |
Mar 20, 2017 | 7.113 | 7.232 | 7.016 | 7.232 | 225,026 | +0.06(+0.80%) |
Mar 17, 2017 | 7.169 | 7.174 | 7.084 | 7.174 | 82,819 | +0.04(+0.52%) |
Mar 16, 2017 | 7.057 | 7.212 | 7.057 | 7.137 | 139,197 | +0.08(+1.14%) |
Mar 15, 2017 | 6.928 | 7.073 | 6.928 | 7.057 | 61,946 | +0.14(+2.01%) |
Mar 14, 2017 | 6.875 | 6.934 | 6.839 | 6.918 | 102,001 | +0.02(+0.23%) |
Mar 13, 2017 | 6.773 | 6.918 | 6.768 | 6.902 | 63,492 | +0.13(+1.98%) |
Mar 10, 2017 | 6.720 | 6.805 | 6.688 | 6.768 | 203,977 | +0.04(+0.64%) |
Mar 09, 2017 | 6.993 | 7.051 | 6.613 | 6.725 | 384,959 | -0.29(-4.19%) |
Mar 08, 2017 | 7.121 | 7.158 | 7.019 | 7.019 | 93,871 | -0.10(-1.35%) |
Mar 07, 2017 | 7.126 | 7.212 | 7.089 | 7.116 | 87,271 | -0.02(-0.23%) |
Mar 06, 2017 | 7.116 | 7.153 | 7.077 | 7.132 | 180,097 | +0.00(+0.00%) |
Mar 03, 2017 | 7.153 | 7.174 | 7.125 | 7.132 | 75,271 | +0.01(+0.15%) |
Mar 02, 2017 | 7.062 | 7.223 | 7.062 | 7.121 | 183,174 | +0.05(+0.68%) |
Mar 01, 2017 | 7.105 | 7.110 | 6.945 | 7.073 | 188,890 | +0.01(+0.15%) |
Feb 28, 2017 | 7.073 | 7.100 | 6.993 | 7.062 | 190,617 | +0.03(+0.38%) |
Feb 27, 2017 | 7.009 | 7.035 | 6.993 | 7.035 | 109,960 | +0.04(+0.61%) |
Feb 24, 2017 | 6.928 | 7.003 | 6.912 | 6.993 | 147,987 | +0.06(+0.93%) |
Feb 23, 2017 | 6.944 | 6.960 | 6.864 | 6.928 | 91,504 | -0.01(-0.08%) |
Feb 22, 2017 | 6.923 | 6.939 | 6.904 | 6.934 | 70,656 | +0.01(+0.15%) |
Feb 21, 2017 | 6.939 | 6.974 | 6.870 | 6.923 | 146,901 | -0.02(-0.26%) |
Feb 17, 2017 | 6.941 | 6.941 | 6.941 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.883 | 6.936 | 6.855 | 6.931 | 100,605 | +0.05(+0.69%) |
Feb 15, 2017 | 6.835 | 6.888 | 6.819 | 6.883 | 127,448 | +0.03(+0.46%) |
Feb 14, 2017 | 6.803 | 6.851 | 6.772 | 6.851 | 151,704 | +0.04(+0.54%) |
Feb 13, 2017 | 6.840 | 6.893 | 6.809 | 6.814 | 236,927 | -0.01(-0.16%) |
Feb 10, 2017 | 6.809 | 6.846 | 6.777 | 6.825 | 61,244 | +0.03(+0.39%) |
Feb 09, 2017 | 6.809 | 6.970 | 6.777 | 6.798 | 106,072 | +0.02(+0.23%) |
Feb 08, 2017 | 6.862 | 6.888 | 6.761 | 6.782 | 202,208 | -0.05(-0.70%) |
Feb 07, 2017 | 6.888 | 6.904 | 6.814 | 6.830 | 159,125 | -0.03(-0.38%) |
Feb 06, 2017 | 6.931 | 6.978 | 6.851 | 6.856 | 234,728 | -0.05(-0.70%) |
Feb 03, 2017 | 7.021 | 7.026 | 6.893 | 6.904 | 143,864 | -0.08(-1.21%) |
Feb 02, 2017 | 6.931 | 7.037 | 6.920 | 6.989 | 193,518 | +0.10(+1.38%) |