Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.253 | 7.253 | 7.173 | 7.194 | 104,424 | -0.05(-0.73%) |
Apr 27, 2017 | 7.268 | 7.295 | 7.237 | 7.247 | 81,995 | +0.01(+0.07%) |
Apr 26, 2017 | 7.231 | 7.295 | 7.207 | 7.242 | 202,727 | +0.01(+0.07%) |
Apr 25, 2017 | 7.200 | 7.263 | 7.184 | 7.237 | 162,060 | +0.06(+0.88%) |
Apr 24, 2017 | 7.110 | 7.189 | 7.096 | 7.173 | 231,879 | +0.10(+1.42%) |
Apr 21, 2017 | 6.972 | 7.110 | 6.972 | 7.073 | 163,568 | +0.09(+1.29%) |
Apr 20, 2017 | 6.909 | 6.999 | 6.903 | 6.983 | 390,633 | +0.06(+0.92%) |
Apr 19, 2017 | 6.925 | 6.940 | 6.866 | 6.919 | 75,966 | -0.01(-0.08%) |
Apr 18, 2017 | 6.925 | 6.972 | 6.903 | 6.925 | 42,584 | -0.01(-0.15%) |
Apr 17, 2017 | 6.946 | 6.946 | 6.888 | 6.935 | 193,298 | +0.01(+0.15%) |
Apr 13, 2017 | 6.919 | 6.959 | 6.877 | 6.925 | 58,104 | -0.01(-0.15%) |
Apr 12, 2017 | 6.882 | 6.956 | 6.792 | 6.935 | 102,460 | +0.05(+0.69%) |
Apr 11, 2017 | 6.813 | 6.919 | 6.813 | 6.888 | 43,234 | +0.06(+0.93%) |
Apr 10, 2017 | 6.829 | 6.861 | 6.798 | 6.824 | 44,658 | -0.01(-0.08%) |
Apr 07, 2017 | 6.840 | 6.857 | 6.782 | 6.829 | 29,915 | -0.02(-0.31%) |
Apr 06, 2017 | 6.803 | 6.861 | 6.750 | 6.850 | 66,686 | +0.04(+0.54%) |
Apr 05, 2017 | 6.930 | 6.956 | 6.787 | 6.813 | 128,160 | -0.09(-1.30%) |
Apr 04, 2017 | 6.888 | 6.919 | 6.861 | 6.903 | 68,717 | +0.02(+0.31%) |
Apr 03, 2017 | 6.898 | 6.983 | 6.872 | 6.882 | 68,450 | -0.02(-0.31%) |
Mar 31, 2017 | 6.919 | 6.956 | 6.882 | 6.903 | 80,220 | -0.02(-0.23%) |
Mar 30, 2017 | 6.856 | 6.919 | 6.845 | 6.919 | 43,561 | +0.06(+0.93%) |
Mar 29, 2017 | 6.798 | 6.887 | 6.798 | 6.856 | 71,925 | +0.07(+1.09%) |
Mar 28, 2017 | 6.729 | 6.798 | 6.729 | 6.782 | 81,187 | +0.03(+0.47%) |
Mar 27, 2017 | 6.782 | 6.882 | 6.739 | 6.750 | 75,993 | -0.08(-1.16%) |
Mar 24, 2017 | 6.909 | 6.925 | 6.792 | 6.829 | 54,533 | -0.08(-1.15%) |
Mar 23, 2017 | 6.914 | 6.956 | 6.877 | 6.909 | 322,608 | -0.02(-0.31%) |
Mar 22, 2017 | 6.893 | 6.940 | 6.845 | 6.930 | 107,191 | +0.02(+0.23%) |
Mar 21, 2017 | 6.925 | 6.955 | 6.898 | 6.914 | 123,590 | -0.01(-0.15%) |
Mar 20, 2017 | 6.940 | 6.962 | 6.903 | 6.925 | 85,535 | -0.01(-0.15%) |
Mar 17, 2017 | 6.877 | 6.935 | 6.850 | 6.935 | 360,617 | +0.05(+0.77%) |
Mar 16, 2017 | 6.919 | 6.932 | 6.813 | 6.882 | 86,620 | -0.01(-0.15%) |
Mar 15, 2017 | 6.845 | 6.914 | 6.829 | 6.893 | 114,248 | +0.06(+0.93%) |
Mar 14, 2017 | 6.877 | 6.877 | 6.803 | 6.829 | 39,624 | -0.04(-0.62%) |
Mar 13, 2017 | 6.782 | 6.877 | 6.782 | 6.872 | 161,944 | +0.07(+1.09%) |
Mar 10, 2017 | 6.808 | 6.818 | 6.744 | 6.798 | 99,179 | +0.03(+0.46%) |
Mar 09, 2017 | 6.849 | 6.860 | 6.735 | 6.766 | 297,275 | -0.04(-0.61%) |
Mar 08, 2017 | 6.839 | 6.849 | 6.792 | 6.808 | 97,976 | -0.02(-0.30%) |
Mar 07, 2017 | 6.839 | 6.849 | 6.798 | 6.829 | 47,379 | -0.02(-0.30%) |
Mar 06, 2017 | 6.849 | 6.875 | 6.760 | 6.849 | 51,216 | +0.00(+0.00%) |
Mar 03, 2017 | 6.777 | 6.860 | 6.756 | 6.849 | 355,716 | +0.09(+1.30%) |
Mar 02, 2017 | 6.824 | 6.824 | 6.699 | 6.761 | 158,543 | -0.15(-2.10%) |
Mar 01, 2017 | 6.881 | 6.912 | 6.813 | 6.907 | 50,281 | +0.09(+1.29%) |
Feb 28, 2017 | 6.875 | 6.907 | 6.777 | 6.818 | 48,868 | -0.07(-1.05%) |
Feb 27, 2017 | 6.886 | 6.917 | 6.870 | 6.891 | 51,291 | +0.00(+0.00%) |
Feb 24, 2017 | 6.813 | 6.917 | 6.813 | 6.891 | 33,966 | -0.04(-0.52%) |
Feb 23, 2017 | 6.945 | 7.005 | 6.881 | 6.927 | 66,321 | -0.01(-0.15%) |
Feb 22, 2017 | 6.927 | 6.974 | 6.907 | 6.938 | 77,610 | -0.01(-0.07%) |
Feb 21, 2017 | 6.886 | 6.953 | 6.782 | 6.943 | 44,773 | +0.06(+0.83%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.808 | 6.875 | 6.803 | 6.860 | 26,284 | +0.05(+0.69%) |
Feb 15, 2017 | 6.792 | 6.818 | 6.772 | 6.813 | 32,528 | -0.02(-0.23%) |
Feb 14, 2017 | 6.881 | 6.920 | 6.787 | 6.829 | 42,476 | -0.05(-0.75%) |
Feb 13, 2017 | 6.844 | 6.886 | 6.824 | 6.881 | 43,044 | +0.08(+1.14%) |
Feb 10, 2017 | 6.756 | 6.839 | 6.751 | 6.803 | 31,697 | +0.06(+0.85%) |
Feb 09, 2017 | 6.694 | 6.772 | 6.694 | 6.746 | 34,494 | +0.02(+0.31%) |
Feb 08, 2017 | 6.777 | 6.777 | 6.694 | 6.725 | 36,394 | -0.06(-0.84%) |
Feb 07, 2017 | 6.792 | 6.844 | 6.777 | 6.782 | 32,509 | -0.02(-0.23%) |
Feb 06, 2017 | 6.829 | 6.875 | 6.792 | 6.798 | 52,971 | -0.01(-0.15%) |
Feb 03, 2017 | 6.808 | 6.813 | 6.777 | 6.808 | 17,076 | +0.06(+0.92%) |
Feb 02, 2017 | 6.772 | 6.803 | 6.735 | 6.746 | 26,642 | +0.00(+0.00%) |