Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.625 | 7.679 | 7.619 | 7.679 | 295,826 | +0.05(+0.63%) |
Apr 27, 2017 | 7.655 | 7.655 | 7.625 | 7.631 | 226,509 | -0.02(-0.31%) |
Apr 26, 2017 | 7.655 | 7.655 | 7.619 | 7.655 | 215,197 | +0.01(+0.08%) |
Apr 25, 2017 | 7.637 | 7.655 | 7.637 | 7.649 | 240,790 | +0.02(+0.31%) |
Apr 24, 2017 | 7.631 | 7.649 | 7.607 | 7.625 | 367,223 | +0.01(+0.16%) |
Apr 21, 2017 | 7.577 | 7.619 | 7.565 | 7.613 | 309,896 | +0.03(+0.39%) |
Apr 20, 2017 | 7.577 | 7.583 | 7.559 | 7.583 | 161,693 | +0.01(+0.16%) |
Apr 19, 2017 | 7.577 | 7.589 | 7.559 | 7.571 | 180,395 | -0.01(-0.08%) |
Apr 18, 2017 | 7.577 | 7.607 | 7.559 | 7.577 | 195,375 | +0.01(+0.08%) |
Apr 17, 2017 | 7.559 | 7.577 | 7.553 | 7.571 | 223,073 | +0.01(+0.16%) |
Apr 13, 2017 | 7.542 | 7.569 | 7.536 | 7.559 | 262,964 | +0.02(+0.24%) |
Apr 12, 2017 | 7.536 | 7.577 | 7.536 | 7.542 | 476,416 | +0.01(+0.08%) |
Apr 11, 2017 | 7.542 | 7.565 | 7.512 | 7.536 | 366,273 | -0.03(-0.39%) |
Apr 10, 2017 | 7.524 | 7.565 | 7.500 | 7.565 | 406,978 | +0.05(+0.72%) |
Apr 07, 2017 | 7.500 | 7.524 | 7.484 | 7.512 | 274,418 | +0.01(+0.08%) |
Apr 06, 2017 | 7.482 | 7.506 | 7.479 | 7.506 | 215,200 | +0.02(+0.24%) |
Apr 05, 2017 | 7.482 | 7.506 | 7.476 | 7.488 | 255,931 | +0.02(+0.32%) |
Apr 04, 2017 | 7.482 | 7.482 | 7.464 | 7.464 | 255,667 | -0.02(-0.24%) |
Apr 03, 2017 | 7.494 | 7.506 | 7.452 | 7.482 | 475,723 | +0.01(+0.08%) |
Mar 31, 2017 | 7.488 | 7.506 | 7.476 | 7.476 | 418,455 | -0.01(-0.16%) |
Mar 30, 2017 | 7.476 | 7.488 | 7.464 | 7.488 | 402,383 | +0.03(+0.40%) |
Mar 29, 2017 | 7.458 | 7.482 | 7.447 | 7.458 | 300,598 | -0.01(-0.16%) |
Mar 28, 2017 | 7.410 | 7.476 | 7.410 | 7.470 | 644,225 | +0.06(+0.80%) |
Mar 27, 2017 | 7.381 | 7.416 | 7.375 | 7.410 | 241,429 | -0.01(-0.08%) |
Mar 24, 2017 | 7.422 | 7.440 | 7.404 | 7.416 | 175,401 | +0.01(+0.16%) |
Mar 23, 2017 | 7.416 | 7.440 | 7.399 | 7.404 | 234,312 | -0.02(-0.24%) |
Mar 22, 2017 | 7.387 | 7.422 | 7.375 | 7.422 | 330,775 | +0.02(+0.32%) |
Mar 21, 2017 | 7.434 | 7.458 | 7.381 | 7.399 | 439,202 | -0.03(-0.40%) |
Mar 20, 2017 | 7.357 | 7.434 | 7.339 | 7.428 | 639,212 | +0.07(+0.97%) |
Mar 17, 2017 | 7.345 | 7.375 | 7.327 | 7.357 | 898,386 | +0.02(+0.32%) |
Mar 16, 2017 | 7.410 | 7.415 | 7.321 | 7.333 | 766,276 | -0.05(-0.72%) |
Mar 15, 2017 | 7.321 | 7.404 | 7.309 | 7.387 | 332,449 | +0.08(+1.06%) |
Mar 14, 2017 | 7.345 | 7.351 | 7.303 | 7.309 | 473,074 | -0.05(-0.65%) |
Mar 13, 2017 | 7.387 | 7.410 | 7.357 | 7.357 | 366,751 | -0.02(-0.32%) |
Mar 10, 2017 | 7.381 | 7.402 | 7.339 | 7.381 | 393,816 | +0.01(+0.08%) |
Mar 09, 2017 | 7.470 | 7.476 | 7.315 | 7.375 | 746,550 | -0.12(-1.66%) |
Mar 08, 2017 | 7.529 | 7.553 | 7.494 | 7.500 | 363,993 | -0.04(-0.47%) |
Mar 07, 2017 | 7.577 | 7.584 | 7.529 | 7.535 | 421,574 | -0.05(-0.63%) |
Mar 06, 2017 | 7.583 | 7.598 | 7.577 | 7.583 | 297,000 | -0.02(-0.23%) |
Mar 03, 2017 | 7.607 | 7.623 | 7.583 | 7.601 | 225,803 | -0.01(-0.08%) |
Mar 02, 2017 | 7.642 | 7.642 | 7.601 | 7.607 | 213,855 | -0.02(-0.23%) |
Mar 01, 2017 | 7.612 | 7.642 | 7.612 | 7.624 | 220,844 | +0.01(+0.16%) |
Feb 28, 2017 | 7.607 | 7.613 | 7.589 | 7.613 | 287,117 | +0.01(+0.08%) |
Feb 27, 2017 | 7.583 | 7.607 | 7.577 | 7.607 | 249,462 | +0.03(+0.39%) |
Feb 24, 2017 | 7.592 | 7.613 | 7.577 | 7.577 | 183,630 | -0.02(-0.23%) |
Feb 23, 2017 | 7.601 | 7.613 | 7.583 | 7.595 | 318,701 | -0.01(-0.08%) |
Feb 22, 2017 | 7.565 | 7.624 | 7.548 | 7.601 | 388,098 | +0.03(+0.39%) |
Feb 21, 2017 | 7.548 | 7.571 | 7.524 | 7.571 | 504,615 | +0.01(+0.08%) |
Feb 17, 2017 | 7.565 | 7.565 | 7.565 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 7.577 | 7.589 | 7.536 | 7.536 | 392,730 | -0.05(-0.70%) |
Feb 15, 2017 | 7.553 | 7.598 | 7.553 | 7.589 | 432,124 | -0.01(-0.08%) |
Feb 14, 2017 | 7.553 | 7.618 | 7.548 | 7.595 | 625,508 | +0.04(+0.47%) |
Feb 13, 2017 | 7.542 | 7.565 | 7.542 | 7.559 | 160,780 | +0.02(+0.24%) |
Feb 10, 2017 | 7.553 | 7.553 | 7.530 | 7.542 | 227,251 | +0.00(+0.00%) |
Feb 09, 2017 | 7.553 | 7.565 | 7.530 | 7.542 | 281,150 | -0.01(-0.08%) |
Feb 08, 2017 | 7.542 | 7.559 | 7.530 | 7.548 | 289,826 | -0.02(-0.23%) |
Feb 07, 2017 | 7.542 | 7.565 | 7.536 | 7.565 | 240,376 | +0.01(+0.16%) |
Feb 06, 2017 | 7.536 | 7.553 | 7.530 | 7.553 | 362,401 | +0.00(+0.00%) |
Feb 03, 2017 | 7.548 | 7.571 | 7.542 | 7.553 | 287,573 | +0.01(+0.08%) |
Feb 02, 2017 | 7.536 | 7.548 | 7.524 | 7.548 | 243,022 | +0.01(+0.16%) |