Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 116,464 | -0.10(-1.40%) |
Apr 27, 2017 | 7.100 | 7.200 | 6.975 | 7.150 | 280,762 | +0.10(+1.42%) |
Apr 26, 2017 | 7.200 | 7.300 | 7.000 | 7.050 | 456,769 | -0.15(-2.08%) |
Apr 25, 2017 | 7.200 | 7.350 | 7.100 | 7.200 | 310,695 | +0.05(+0.70%) |
Apr 24, 2017 | 7.000 | 7.200 | 6.975 | 7.150 | 271,497 | +0.15(+2.14%) |
Apr 21, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 195,796 | -0.15(-2.10%) |
Apr 20, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 228,847 | +0.00(+0.00%) |
Apr 19, 2017 | 7.100 | 7.250 | 7.000 | 7.150 | 154,792 | +0.05(+0.70%) |
Apr 18, 2017 | 6.750 | 7.125 | 6.750 | 7.100 | 145,269 | +0.20(+2.90%) |
Apr 17, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 90,149 | +0.00(+0.00%) |
Apr 13, 2017 | 6.900 | 6.950 | 6.750 | 6.900 | 271,682 | +0.00(+0.00%) |
Apr 12, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 219,064 | +0.00(+0.00%) |
Apr 11, 2017 | 6.700 | 6.950 | 6.700 | 6.900 | 202,971 | +0.15(+2.22%) |
Apr 10, 2017 | 6.650 | 6.850 | 6.600 | 6.750 | 207,644 | +0.10(+1.50%) |
Apr 07, 2017 | 6.850 | 6.900 | 6.650 | 6.650 | 237,947 | -0.25(-3.62%) |
Apr 06, 2017 | 6.650 | 7.000 | 6.500 | 6.900 | 316,436 | +0.35(+5.34%) |
Apr 05, 2017 | 6.900 | 7.000 | 6.475 | 6.550 | 257,611 | -0.35(-5.07%) |
Apr 04, 2017 | 6.700 | 6.975 | 6.700 | 6.900 | 233,498 | +0.20(+2.99%) |
Apr 03, 2017 | 6.750 | 6.850 | 6.700 | 6.700 | 485,476 | -0.15(-2.19%) |
Mar 31, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 467,497 | -0.10(-1.44%) |
Mar 30, 2017 | 6.900 | 7.105 | 6.850 | 6.950 | 345,817 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 7.050 | 6.850 | 6.950 | 240,193 | +0.00(+0.00%) |
Mar 28, 2017 | 6.700 | 7.000 | 6.650 | 6.950 | 471,727 | +0.20(+2.96%) |
Mar 27, 2017 | 6.650 | 6.800 | 6.550 | 6.750 | 370,314 | +0.00(+0.00%) |
Mar 24, 2017 | 6.650 | 6.950 | 6.600 | 6.750 | 335,262 | +0.15(+2.27%) |
Mar 23, 2017 | 6.550 | 6.650 | 6.500 | 6.600 | 356,237 | +0.00(+0.00%) |
Mar 22, 2017 | 6.650 | 6.700 | 6.475 | 6.600 | 302,543 | -0.15(-2.22%) |
Mar 21, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 240,388 | -0.20(-2.88%) |
Mar 20, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 205,049 | -0.15(-2.11%) |
Mar 17, 2017 | 7.000 | 7.100 | 6.900 | 7.100 | 503,806 | +0.10(+1.43%) |
Mar 16, 2017 | 6.800 | 7.000 | 6.800 | 7.000 | 151,297 | +0.20(+2.94%) |
Mar 15, 2017 | 6.700 | 6.850 | 6.700 | 6.800 | 299,887 | +0.10(+1.49%) |
Mar 14, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 203,541 | -0.15(-2.19%) |
Mar 13, 2017 | 6.700 | 6.900 | 6.700 | 6.850 | 188,707 | +0.15(+2.24%) |
Mar 10, 2017 | 6.700 | 6.750 | 6.550 | 6.700 | 130,793 | +0.05(+0.75%) |
Mar 09, 2017 | 6.650 | 6.750 | 6.550 | 6.650 | 234,113 | +0.00(+0.00%) |
Mar 08, 2017 | 6.800 | 6.900 | 6.650 | 6.650 | 243,718 | -0.10(-1.48%) |
Mar 07, 2017 | 6.800 | 6.850 | 6.700 | 6.750 | 342,500 | -0.05(-0.74%) |
Mar 06, 2017 | 6.900 | 6.950 | 6.800 | 6.800 | 347,788 | -0.15(-2.16%) |
Mar 03, 2017 | 7.150 | 7.250 | 6.900 | 6.950 | 341,040 | -0.15(-2.11%) |
Mar 02, 2017 | 7.450 | 7.550 | 7.025 | 7.100 | 224,583 | -0.30(-4.05%) |
Mar 01, 2017 | 7.200 | 7.425 | 7.150 | 7.400 | 405,369 | +0.35(+4.96%) |
Feb 28, 2017 | 7.150 | 7.150 | 6.950 | 7.050 | 173,712 | +0.00(+0.00%) |
Feb 27, 2017 | 7.050 | 7.125 | 7.000 | 7.050 | 192,469 | +0.00(+0.00%) |
Feb 24, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 380,924 | +0.10(+1.44%) |
Feb 23, 2017 | 7.100 | 7.100 | 6.800 | 6.950 | 146,197 | -0.10(-1.42%) |
Feb 22, 2017 | 7.050 | 7.150 | 6.950 | 7.050 | 134,905 | +0.00(+0.00%) |
Feb 21, 2017 | 7.100 | 7.150 | 6.975 | 7.050 | 142,424 | +0.00(+0.00%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.050 | 7.150 | 6.875 | 7.050 | 308,479 | +0.00(+0.00%) |
Feb 15, 2017 | 7.000 | 7.100 | 7.000 | 7.050 | 109,976 | -0.05(-0.70%) |
Feb 14, 2017 | 7.300 | 7.300 | 7.000 | 7.100 | 234,558 | -0.20(-2.74%) |
Feb 13, 2017 | 7.150 | 7.450 | 7.100 | 7.300 | 341,842 | +0.25(+3.55%) |
Feb 10, 2017 | 6.900 | 7.150 | 6.800 | 7.050 | 525,256 | +0.10(+1.44%) |
Feb 09, 2017 | 5.500 | 7.050 | 5.425 | 6.950 | 1,356,075 | +0.35(+5.30%) |
Feb 08, 2017 | 6.800 | 6.800 | 6.450 | 6.600 | 287,360 | -0.40(-5.71%) |
Feb 07, 2017 | 6.750 | 7.050 | 6.725 | 7.000 | 304,090 | +0.15(+2.19%) |
Feb 06, 2017 | 6.900 | 6.950 | 6.600 | 6.850 | 518,721 | -0.15(-2.14%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 222,968 | +0.20(+2.94%) |
Feb 02, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 201,938 | -0.20(-2.86%) |