Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.934 | 7.988 | 7.910 | 7.982 | 183,698 | +0.05(+0.60%) |
Apr 27, 2017 | 7.940 | 7.940 | 7.899 | 7.934 | 160,608 | -0.01(-0.07%) |
Apr 26, 2017 | 7.934 | 7.956 | 7.922 | 7.940 | 132,458 | +0.01(+0.07%) |
Apr 25, 2017 | 7.881 | 7.964 | 7.878 | 7.934 | 222,063 | +0.05(+0.68%) |
Apr 24, 2017 | 7.881 | 7.899 | 7.845 | 7.881 | 155,580 | +0.07(+0.84%) |
Apr 21, 2017 | 7.839 | 7.845 | 7.815 | 7.815 | 113,069 | -0.02(-0.30%) |
Apr 20, 2017 | 7.821 | 7.857 | 7.798 | 7.839 | 133,355 | +0.02(+0.30%) |
Apr 19, 2017 | 7.827 | 7.845 | 7.803 | 7.815 | 137,842 | +0.00(+0.05%) |
Apr 18, 2017 | 7.794 | 7.823 | 7.788 | 7.812 | 102,863 | -0.01(-0.08%) |
Apr 17, 2017 | 7.788 | 7.841 | 7.776 | 7.817 | 208,772 | +0.05(+0.68%) |
Apr 13, 2017 | 7.788 | 7.835 | 7.764 | 7.764 | 135,805 | -0.04(-0.53%) |
Apr 12, 2017 | 7.812 | 7.823 | 7.788 | 7.806 | 135,940 | -0.01(-0.15%) |
Apr 11, 2017 | 7.788 | 7.817 | 7.747 | 7.817 | 165,776 | +0.01(+0.15%) |
Apr 10, 2017 | 7.776 | 7.812 | 7.776 | 7.806 | 138,189 | +0.03(+0.38%) |
Apr 07, 2017 | 7.758 | 7.794 | 7.741 | 7.776 | 139,507 | -0.02(-0.23%) |
Apr 06, 2017 | 7.747 | 7.794 | 7.735 | 7.794 | 216,104 | +0.03(+0.38%) |
Apr 05, 2017 | 7.758 | 7.817 | 7.741 | 7.764 | 249,911 | +0.02(+0.31%) |
Apr 04, 2017 | 7.623 | 7.741 | 7.611 | 7.741 | 348,744 | +0.05(+0.61%) |
Apr 03, 2017 | 7.723 | 7.735 | 7.676 | 7.693 | 171,942 | -0.05(-0.61%) |
Mar 31, 2017 | 7.758 | 7.764 | 7.717 | 7.741 | 201,916 | -0.01(-0.08%) |
Mar 30, 2017 | 7.711 | 7.752 | 7.711 | 7.747 | 170,323 | +0.03(+0.38%) |
Mar 29, 2017 | 7.688 | 7.735 | 7.682 | 7.717 | 241,478 | +0.03(+0.38%) |
Mar 28, 2017 | 7.652 | 7.699 | 7.635 | 7.688 | 141,128 | +0.03(+0.39%) |
Mar 27, 2017 | 7.628 | 7.676 | 7.575 | 7.658 | 188,704 | +0.00(+0.00%) |
Mar 24, 2017 | 7.676 | 7.693 | 7.646 | 7.658 | 141,829 | -0.02(-0.23%) |
Mar 23, 2017 | 7.640 | 7.693 | 7.623 | 7.676 | 186,309 | +0.03(+0.39%) |
Mar 22, 2017 | 7.634 | 7.664 | 7.599 | 7.646 | 173,726 | -0.01(-0.10%) |
Mar 21, 2017 | 7.707 | 7.719 | 7.640 | 7.654 | 200,800 | -0.02(-0.31%) |
Mar 20, 2017 | 7.672 | 7.730 | 7.672 | 7.678 | 217,202 | -0.01(-0.15%) |
Mar 17, 2017 | 7.660 | 7.713 | 7.660 | 7.689 | 145,393 | +0.03(+0.38%) |
Mar 16, 2017 | 7.666 | 7.684 | 7.648 | 7.660 | 185,821 | -0.02(-0.23%) |
Mar 15, 2017 | 7.601 | 7.695 | 7.601 | 7.678 | 181,077 | +0.08(+1.00%) |
Mar 14, 2017 | 7.596 | 7.617 | 7.584 | 7.601 | 136,403 | -0.04(-0.54%) |
Mar 13, 2017 | 7.596 | 7.643 | 7.590 | 7.643 | 200,400 | +0.05(+0.70%) |
Mar 10, 2017 | 7.625 | 7.634 | 7.578 | 7.590 | 309,057 | -0.01(-0.08%) |
Mar 09, 2017 | 7.601 | 7.648 | 7.584 | 7.596 | 198,272 | -0.02(-0.31%) |
Mar 08, 2017 | 7.654 | 7.683 | 7.613 | 7.619 | 216,025 | -0.04(-0.54%) |
Mar 07, 2017 | 7.672 | 7.672 | 7.654 | 7.660 | 143,547 | -0.02(-0.31%) |
Mar 06, 2017 | 7.695 | 7.695 | 7.660 | 7.684 | 149,315 | -0.03(-0.38%) |
Mar 03, 2017 | 7.678 | 7.730 | 7.678 | 7.713 | 131,176 | +0.02(+0.23%) |
Mar 02, 2017 | 7.777 | 7.786 | 7.695 | 7.695 | 183,614 | -0.11(-1.35%) |
Mar 01, 2017 | 7.742 | 7.807 | 7.730 | 7.801 | 189,904 | +0.10(+1.29%) |
Feb 28, 2017 | 7.719 | 7.725 | 7.672 | 7.701 | 259,916 | -0.02(-0.23%) |
Feb 27, 2017 | 7.707 | 7.730 | 7.689 | 7.719 | 111,559 | -0.01(-0.08%) |
Feb 24, 2017 | 7.654 | 7.725 | 7.654 | 7.725 | 245,035 | +0.03(+0.38%) |
Feb 23, 2017 | 7.660 | 7.719 | 7.637 | 7.695 | 291,900 | +0.04(+0.54%) |
Feb 22, 2017 | 7.625 | 7.654 | 7.625 | 7.654 | 156,830 | +0.02(+0.31%) |
Feb 21, 2017 | 7.601 | 7.660 | 7.601 | 7.631 | 204,957 | +0.04(+0.54%) |
Feb 17, 2017 | 7.590 | 7.590 | 7.590 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 7.672 | 7.695 | 7.607 | 7.625 | 249,352 | -0.06(-0.74%) |
Feb 15, 2017 | 7.639 | 7.691 | 7.636 | 7.682 | 175,172 | +0.03(+0.41%) |
Feb 14, 2017 | 7.592 | 7.651 | 7.563 | 7.651 | 189,494 | +0.05(+0.69%) |
Feb 13, 2017 | 7.557 | 7.598 | 7.557 | 7.598 | 203,376 | +0.06(+0.77%) |
Feb 10, 2017 | 7.563 | 7.572 | 7.534 | 7.540 | 331,635 | -0.02(-0.23%) |
Feb 09, 2017 | 7.534 | 7.575 | 7.517 | 7.557 | 186,964 | +0.02(+0.31%) |
Feb 08, 2017 | 7.482 | 7.540 | 7.470 | 7.534 | 169,214 | +0.04(+0.54%) |
Feb 07, 2017 | 7.488 | 7.493 | 7.464 | 7.493 | 201,874 | +0.03(+0.39%) |
Feb 06, 2017 | 7.464 | 7.488 | 7.453 | 7.464 | 169,819 | -0.02(-0.31%) |
Feb 03, 2017 | 7.458 | 7.488 | 7.447 | 7.488 | 192,209 | +0.06(+0.86%) |
Feb 02, 2017 | 7.429 | 7.441 | 7.406 | 7.423 | 172,202 | -0.02(-0.31%) |