Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.351 | 7.639 | 7.303 | 7.543 | 64,369 | +0.19(+2.61%) |
Apr 27, 2017 | 7.255 | 7.351 | 7.255 | 7.351 | 30,994 | +0.10(+1.32%) |
Apr 26, 2017 | 7.207 | 7.303 | 7.174 | 7.255 | 32,689 | +0.05(+0.67%) |
Apr 25, 2017 | 7.062 | 7.264 | 7.062 | 7.207 | 35,424 | +0.10(+1.35%) |
Apr 24, 2017 | 7.110 | 7.159 | 7.062 | 7.110 | 24,680 | +0.05(+0.68%) |
Apr 21, 2017 | 7.159 | 7.207 | 7.062 | 7.062 | 54,408 | -0.10(-1.34%) |
Apr 20, 2017 | 7.062 | 7.159 | 7.014 | 7.159 | 72,368 | +0.05(+0.68%) |
Apr 19, 2017 | 7.062 | 7.110 | 7.014 | 7.110 | 23,485 | +0.05(+0.68%) |
Apr 18, 2017 | 7.062 | 7.110 | 7.014 | 7.062 | 9,489 | +0.00(+0.00%) |
Apr 17, 2017 | 7.014 | 7.110 | 6.918 | 7.062 | 17,140 | +0.00(+0.00%) |
Apr 13, 2017 | 7.062 | 7.110 | 6.918 | 7.062 | 39,317 | -0.05(-0.68%) |
Apr 12, 2017 | 7.159 | 7.159 | 7.014 | 7.110 | 33,635 | -0.14(-1.99%) |
Apr 11, 2017 | 7.159 | 7.255 | 7.062 | 7.255 | 44,122 | +0.05(+0.67%) |
Apr 10, 2017 | 6.822 | 7.255 | 6.822 | 7.207 | 70,860 | +0.38(+5.63%) |
Apr 07, 2017 | 6.726 | 7.014 | 6.726 | 6.822 | 69,290 | +0.10(+1.43%) |
Apr 06, 2017 | 6.726 | 6.774 | 6.726 | 6.726 | 29,649 | +0.05(+0.72%) |
Apr 05, 2017 | 6.726 | 6.774 | 6.678 | 6.678 | 51,978 | -0.07(-1.07%) |
Apr 04, 2017 | 6.745 | 6.774 | 6.745 | 6.750 | 1,190 | +0.07(+1.08%) |
Apr 03, 2017 | 6.678 | 6.798 | 6.630 | 6.678 | 12,945 | +0.05(+0.72%) |
Mar 31, 2017 | 6.678 | 6.726 | 6.524 | 6.630 | 58,955 | -0.10(-1.43%) |
Mar 30, 2017 | 6.726 | 6.774 | 6.678 | 6.726 | 108,734 | -0.02(-0.36%) |
Mar 29, 2017 | 6.774 | 6.815 | 6.726 | 6.750 | 39,707 | -0.00(-0.07%) |
Mar 28, 2017 | 6.707 | 6.755 | 6.707 | 6.755 | 19,771 | +0.00(+0.00%) |
Mar 27, 2017 | 6.755 | 6.850 | 6.707 | 6.755 | 10,721 | +0.00(+0.00%) |
Mar 24, 2017 | 6.707 | 6.803 | 6.707 | 6.755 | 15,956 | +0.05(+0.71%) |
Mar 23, 2017 | 6.755 | 6.755 | 6.660 | 6.707 | 42,434 | -0.05(-0.70%) |
Mar 22, 2017 | 6.755 | 6.755 | 6.660 | 6.755 | 28,249 | -0.05(-0.70%) |
Mar 21, 2017 | 6.755 | 6.850 | 6.755 | 6.803 | 35,873 | +0.00(+0.00%) |
Mar 20, 2017 | 6.660 | 6.850 | 6.660 | 6.803 | 58,529 | +0.00(+0.00%) |
Mar 17, 2017 | 7.088 | 7.136 | 6.803 | 6.803 | 77,069 | -0.24(-3.38%) |
Mar 16, 2017 | 6.993 | 7.183 | 6.898 | 7.040 | 24,094 | +0.00(+0.00%) |
Mar 15, 2017 | 7.040 | 7.302 | 6.993 | 7.040 | 39,118 | -0.10(-1.33%) |
Mar 14, 2017 | 6.969 | 7.136 | 6.803 | 7.136 | 27,872 | +0.14(+2.04%) |
Mar 13, 2017 | 6.755 | 7.040 | 6.755 | 6.993 | 55,226 | +0.19(+2.80%) |
Mar 10, 2017 | 6.803 | 6.850 | 6.660 | 6.803 | 34,471 | +0.05(+0.70%) |
Mar 09, 2017 | 6.660 | 6.755 | 6.660 | 6.755 | 38,512 | +0.10(+1.43%) |
Mar 08, 2017 | 6.668 | 6.750 | 6.660 | 6.660 | 26,780 | +0.00(+0.00%) |
Mar 07, 2017 | 6.803 | 6.803 | 6.660 | 6.660 | 36,409 | -0.10(-1.41%) |
Mar 06, 2017 | 6.850 | 6.850 | 6.660 | 6.755 | 67,926 | +0.00(+0.00%) |
Mar 03, 2017 | 6.707 | 6.803 | 6.655 | 6.755 | 37,920 | +0.05(+0.71%) |
Mar 02, 2017 | 6.755 | 6.898 | 6.703 | 6.707 | 83,003 | -0.05(-0.70%) |
Mar 01, 2017 | 6.803 | 6.888 | 6.755 | 6.755 | 71,647 | -0.10(-1.39%) |
Feb 28, 2017 | 6.812 | 6.898 | 6.803 | 6.850 | 91,339 | +0.00(+0.00%) |
Feb 27, 2017 | 6.993 | 7.136 | 6.850 | 6.850 | 36,728 | -0.10(-1.37%) |
Feb 24, 2017 | 7.040 | 7.040 | 6.898 | 6.945 | 43,175 | +0.05(+0.69%) |
Feb 23, 2017 | 7.183 | 7.183 | 6.850 | 6.898 | 144,345 | -0.29(-3.97%) |
Feb 22, 2017 | 7.136 | 7.207 | 7.088 | 7.183 | 36,679 | +0.10(+1.34%) |
Feb 21, 2017 | 6.993 | 7.183 | 6.993 | 7.088 | 69,487 | +0.00(+0.00%) |
Feb 17, 2017 | 7.088 | 7.088 | 7.088 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.088 | 7.136 | 7.040 | 7.136 | 30,903 | +0.00(+0.00%) |
Feb 15, 2017 | 7.231 | 7.231 | 7.040 | 7.136 | 44,582 | +0.05(+0.67%) |
Feb 14, 2017 | 7.136 | 7.183 | 7.040 | 7.088 | 22,321 | -0.05(-0.67%) |
Feb 13, 2017 | 7.231 | 7.283 | 7.083 | 7.136 | 67,333 | -0.24(-3.23%) |
Feb 10, 2017 | 7.278 | 7.421 | 7.278 | 7.373 | 33,195 | +0.05(+0.65%) |
Feb 09, 2017 | 7.469 | 7.564 | 7.183 | 7.326 | 38,148 | -0.14(-1.91%) |
Feb 08, 2017 | 7.421 | 7.516 | 7.252 | 7.469 | 70,272 | +0.10(+1.29%) |
Feb 07, 2017 | 7.326 | 7.421 | 7.183 | 7.373 | 39,579 | +0.05(+0.65%) |
Feb 06, 2017 | 7.136 | 7.326 | 7.088 | 7.326 | 18,945 | +0.19(+2.67%) |
Feb 03, 2017 | 7.040 | 7.136 | 6.993 | 7.136 | 16,779 | +0.05(+0.67%) |
Feb 02, 2017 | 7.215 | 7.215 | 7.040 | 7.088 | 47,886 | -0.10(-1.32%) |