Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.627 | 7.681 | 7.621 | 7.681 | 295,755 | +0.05(+0.63%) |
Apr 27, 2017 | 7.657 | 7.657 | 7.627 | 7.633 | 226,454 | -0.02(-0.31%) |
Apr 26, 2017 | 7.657 | 7.657 | 7.621 | 7.657 | 215,145 | +0.01(+0.08%) |
Apr 25, 2017 | 7.639 | 7.657 | 7.639 | 7.651 | 240,732 | +0.02(+0.31%) |
Apr 24, 2017 | 7.633 | 7.651 | 7.609 | 7.627 | 367,135 | +0.01(+0.16%) |
Apr 21, 2017 | 7.579 | 7.621 | 7.567 | 7.615 | 309,822 | +0.03(+0.39%) |
Apr 20, 2017 | 7.579 | 7.585 | 7.561 | 7.585 | 161,654 | +0.01(+0.16%) |
Apr 19, 2017 | 7.579 | 7.591 | 7.561 | 7.573 | 180,352 | -0.01(-0.08%) |
Apr 18, 2017 | 7.579 | 7.609 | 7.561 | 7.579 | 195,328 | +0.01(+0.08%) |
Apr 17, 2017 | 7.561 | 7.579 | 7.555 | 7.573 | 223,020 | +0.01(+0.16%) |
Apr 13, 2017 | 7.543 | 7.571 | 7.537 | 7.561 | 262,901 | +0.02(+0.24%) |
Apr 12, 2017 | 7.537 | 7.579 | 7.537 | 7.543 | 476,301 | +0.01(+0.08%) |
Apr 11, 2017 | 7.543 | 7.567 | 7.513 | 7.537 | 366,185 | -0.03(-0.39%) |
Apr 10, 2017 | 7.525 | 7.567 | 7.502 | 7.567 | 406,880 | +0.05(+0.72%) |
Apr 07, 2017 | 7.502 | 7.525 | 7.485 | 7.513 | 274,352 | +0.01(+0.08%) |
Apr 06, 2017 | 7.484 | 7.507 | 7.481 | 7.507 | 215,148 | +0.02(+0.24%) |
Apr 05, 2017 | 7.484 | 7.507 | 7.478 | 7.490 | 255,869 | +0.02(+0.32%) |
Apr 04, 2017 | 7.484 | 7.484 | 7.466 | 7.466 | 255,605 | -0.02(-0.24%) |
Apr 03, 2017 | 7.495 | 7.507 | 7.454 | 7.484 | 475,609 | +0.01(+0.08%) |
Mar 31, 2017 | 7.489 | 7.507 | 7.478 | 7.478 | 418,355 | -0.01(-0.16%) |
Mar 30, 2017 | 7.478 | 7.489 | 7.466 | 7.489 | 402,287 | +0.03(+0.40%) |
Mar 29, 2017 | 7.460 | 7.484 | 7.448 | 7.460 | 300,526 | -0.01(-0.16%) |
Mar 28, 2017 | 7.412 | 7.478 | 7.412 | 7.472 | 644,070 | +0.06(+0.80%) |
Mar 27, 2017 | 7.382 | 7.418 | 7.377 | 7.412 | 241,371 | -0.01(-0.08%) |
Mar 24, 2017 | 7.424 | 7.442 | 7.406 | 7.418 | 175,358 | +0.01(+0.16%) |
Mar 23, 2017 | 7.418 | 7.442 | 7.400 | 7.406 | 234,256 | -0.02(-0.24%) |
Mar 22, 2017 | 7.388 | 7.424 | 7.377 | 7.424 | 330,696 | +0.02(+0.32%) |
Mar 21, 2017 | 7.436 | 7.460 | 7.382 | 7.400 | 439,097 | -0.03(-0.40%) |
Mar 20, 2017 | 7.359 | 7.436 | 7.341 | 7.430 | 639,058 | +0.07(+0.97%) |
Mar 17, 2017 | 7.347 | 7.377 | 7.329 | 7.359 | 898,170 | +0.02(+0.32%) |
Mar 16, 2017 | 7.412 | 7.416 | 7.323 | 7.335 | 766,092 | -0.05(-0.72%) |
Mar 15, 2017 | 7.323 | 7.406 | 7.311 | 7.388 | 332,370 | +0.08(+1.06%) |
Mar 14, 2017 | 7.347 | 7.353 | 7.305 | 7.311 | 472,961 | -0.05(-0.65%) |
Mar 13, 2017 | 7.388 | 7.412 | 7.359 | 7.359 | 366,663 | -0.02(-0.32%) |
Mar 10, 2017 | 7.382 | 7.403 | 7.341 | 7.382 | 393,722 | +0.01(+0.08%) |
Mar 09, 2017 | 7.472 | 7.478 | 7.317 | 7.377 | 746,371 | -0.12(-1.66%) |
Mar 08, 2017 | 7.531 | 7.555 | 7.495 | 7.501 | 363,905 | -0.04(-0.47%) |
Mar 07, 2017 | 7.579 | 7.586 | 7.531 | 7.537 | 421,472 | -0.05(-0.63%) |
Mar 06, 2017 | 7.585 | 7.600 | 7.579 | 7.585 | 296,929 | -0.02(-0.23%) |
Mar 03, 2017 | 7.608 | 7.625 | 7.585 | 7.602 | 225,748 | -0.01(-0.08%) |
Mar 02, 2017 | 7.644 | 7.644 | 7.602 | 7.608 | 213,804 | -0.02(-0.23%) |
Mar 01, 2017 | 7.614 | 7.644 | 7.614 | 7.626 | 220,791 | +0.01(+0.16%) |
Feb 28, 2017 | 7.608 | 7.614 | 7.591 | 7.614 | 287,049 | +0.01(+0.08%) |
Feb 27, 2017 | 7.585 | 7.608 | 7.579 | 7.608 | 249,402 | +0.03(+0.39%) |
Feb 24, 2017 | 7.594 | 7.614 | 7.579 | 7.579 | 183,586 | -0.02(-0.23%) |
Feb 23, 2017 | 7.603 | 7.614 | 7.585 | 7.597 | 318,625 | -0.01(-0.08%) |
Feb 22, 2017 | 7.567 | 7.626 | 7.550 | 7.603 | 388,005 | +0.03(+0.39%) |
Feb 21, 2017 | 7.549 | 7.573 | 7.526 | 7.573 | 504,494 | +0.01(+0.08%) |
Feb 17, 2017 | 7.567 | 7.567 | 7.567 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 7.579 | 7.591 | 7.538 | 7.538 | 392,636 | -0.05(-0.70%) |
Feb 15, 2017 | 7.555 | 7.599 | 7.555 | 7.591 | 432,020 | -0.01(-0.08%) |
Feb 14, 2017 | 7.555 | 7.620 | 7.549 | 7.597 | 625,358 | +0.04(+0.47%) |
Feb 13, 2017 | 7.543 | 7.567 | 7.543 | 7.561 | 160,741 | +0.02(+0.24%) |
Feb 10, 2017 | 7.555 | 7.555 | 7.532 | 7.543 | 227,197 | +0.00(+0.00%) |
Feb 09, 2017 | 7.555 | 7.567 | 7.532 | 7.543 | 281,083 | -0.01(-0.08%) |
Feb 08, 2017 | 7.543 | 7.561 | 7.532 | 7.549 | 289,757 | -0.02(-0.23%) |
Feb 07, 2017 | 7.543 | 7.567 | 7.538 | 7.567 | 240,318 | +0.01(+0.16%) |
Feb 06, 2017 | 7.538 | 7.555 | 7.532 | 7.555 | 362,314 | +0.00(+0.00%) |
Feb 03, 2017 | 7.549 | 7.573 | 7.543 | 7.555 | 287,504 | +0.01(+0.08%) |
Feb 02, 2017 | 7.538 | 7.549 | 7.526 | 7.549 | 242,964 | +0.01(+0.16%) |