Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.750 | 7.780 | 7.710 | 7.720 | 8,705 | -0.05(-0.64%) |
Apr 27, 2017 | 7.870 | 7.870 | 7.770 | 7.770 | 35,572 | -0.10(-1.27%) |
Apr 26, 2017 | 7.860 | 7.900 | 7.850 | 7.870 | 44,354 | +0.00(+0.00%) |
Apr 25, 2017 | 7.900 | 7.930 | 7.770 | 7.870 | 121,270 | +0.01(+0.13%) |
Apr 24, 2017 | 7.750 | 7.900 | 7.750 | 7.860 | 34,269 | +0.14(+1.81%) |
Apr 21, 2017 | 7.810 | 7.810 | 7.680 | 7.720 | 54,146 | -0.09(-1.15%) |
Apr 20, 2017 | 7.700 | 7.870 | 7.610 | 7.810 | 36,562 | +0.13(+1.69%) |
Apr 19, 2017 | 7.650 | 7.680 | 7.600 | 7.680 | 36,525 | +0.03(+0.39%) |
Apr 18, 2017 | 7.590 | 7.650 | 7.550 | 7.650 | 25,275 | +0.10(+1.32%) |
Apr 17, 2017 | 7.420 | 7.590 | 7.350 | 7.550 | 42,677 | +0.11(+1.48%) |
Apr 13, 2017 | 7.490 | 7.500 | 7.400 | 7.440 | 18,526 | +0.04(+0.54%) |
Apr 12, 2017 | 7.430 | 7.520 | 7.380 | 7.400 | 25,931 | -0.05(-0.67%) |
Apr 11, 2017 | 7.530 | 7.530 | 7.360 | 7.450 | 27,786 | -0.08(-1.06%) |
Apr 10, 2017 | 7.500 | 7.550 | 7.400 | 7.530 | 15,853 | +0.07(+0.94%) |
Apr 07, 2017 | 7.520 | 7.570 | 7.430 | 7.460 | 18,782 | -0.12(-1.58%) |
Apr 06, 2017 | 7.600 | 7.600 | 7.420 | 7.580 | 12,305 | -0.02(-0.26%) |
Apr 05, 2017 | 7.560 | 7.640 | 7.440 | 7.600 | 34,742 | +0.06(+0.80%) |
Apr 04, 2017 | 7.400 | 7.570 | 7.350 | 7.540 | 657,812 | +0.14(+1.89%) |
Apr 03, 2017 | 7.520 | 7.560 | 7.310 | 7.400 | 821,956 | -0.14(-1.86%) |
Mar 31, 2017 | 7.510 | 7.570 | 7.470 | 7.540 | 44,918 | +0.04(+0.53%) |
Mar 30, 2017 | 7.520 | 7.520 | 7.470 | 7.500 | 26,935 | -0.05(-0.66%) |
Mar 29, 2017 | 7.510 | 7.550 | 7.380 | 7.550 | 76,650 | +0.03(+0.40%) |
Mar 28, 2017 | 7.310 | 7.520 | 7.300 | 7.520 | 115,375 | +0.16(+2.17%) |
Mar 27, 2017 | 7.300 | 7.390 | 7.270 | 7.360 | 73,007 | -0.03(-0.41%) |
Mar 24, 2017 | 7.310 | 7.460 | 7.300 | 7.390 | 63,341 | +0.04(+0.54%) |
Mar 23, 2017 | 7.260 | 7.390 | 7.260 | 7.350 | 95,268 | +0.05(+0.68%) |
Mar 22, 2017 | 7.350 | 7.360 | 7.290 | 7.300 | 88,486 | -0.08(-1.08%) |
Mar 21, 2017 | 7.380 | 7.450 | 7.340 | 7.380 | 43,816 | +0.02(+0.27%) |
Mar 20, 2017 | 7.360 | 7.420 | 7.320 | 7.360 | 68,698 | -0.01(-0.14%) |
Mar 17, 2017 | 7.540 | 7.540 | 7.360 | 7.370 | 30,219 | -0.16(-2.12%) |
Mar 16, 2017 | 7.480 | 7.560 | 7.380 | 7.530 | 31,409 | +0.06(+0.80%) |
Mar 15, 2017 | 7.420 | 7.560 | 7.330 | 7.470 | 54,136 | +0.07(+0.95%) |
Mar 14, 2017 | 7.700 | 7.700 | 7.400 | 7.400 | 108,898 | -0.35(-4.52%) |
Mar 13, 2017 | 7.430 | 7.850 | 7.430 | 7.750 | 65,936 | +0.22(+2.92%) |
Mar 10, 2017 | 7.280 | 7.620 | 7.280 | 7.530 | 132,932 | +0.25(+3.43%) |
Mar 09, 2017 | 7.220 | 7.290 | 7.220 | 7.280 | 29,540 | +0.00(+0.00%) |
Mar 08, 2017 | 7.160 | 7.290 | 7.160 | 7.280 | 118,094 | +0.08(+1.11%) |
Mar 07, 2017 | 7.200 | 7.240 | 7.150 | 7.200 | 59,652 | +0.01(+0.14%) |
Mar 06, 2017 | 7.240 | 7.240 | 7.130 | 7.190 | 58,420 | -0.05(-0.69%) |
Mar 03, 2017 | 7.210 | 7.290 | 7.200 | 7.240 | 24,603 | +0.03(+0.42%) |
Mar 02, 2017 | 7.200 | 7.300 | 7.200 | 7.210 | 18,345 | -0.01(-0.14%) |
Mar 01, 2017 | 7.270 | 7.320 | 7.200 | 7.220 | 54,376 | -0.03(-0.41%) |
Feb 28, 2017 | 7.170 | 7.300 | 7.080 | 7.250 | 185,127 | +0.09(+1.26%) |
Feb 27, 2017 | 7.150 | 7.260 | 7.020 | 7.160 | 57,158 | +0.00(+0.00%) |
Feb 24, 2017 | 7.160 | 7.240 | 7.160 | 7.160 | 133,827 | -0.04(-0.56%) |
Feb 23, 2017 | 7.150 | 7.250 | 7.150 | 7.200 | 53,321 | +0.01(+0.14%) |
Feb 22, 2017 | 7.060 | 7.200 | 7.030 | 7.190 | 124,529 | +0.05(+0.70%) |
Feb 21, 2017 | 7.150 | 7.180 | 7.110 | 7.140 | 59,721 | -0.03(-0.42%) |
Feb 17, 2017 | 7.170 | 7.170 | 7.170 | 0 | -0.02(-0.28%) | |
Feb 16, 2017 | 7.090 | 7.230 | 7.010 | 7.190 | 72,455 | +0.10(+1.41%) |
Feb 15, 2017 | 7.020 | 7.100 | 7.000 | 7.090 | 115,480 | +0.04(+0.57%) |
Feb 14, 2017 | 7.040 | 7.070 | 6.950 | 7.050 | 47,425 | +0.03(+0.43%) |
Feb 13, 2017 | 6.920 | 7.040 | 6.850 | 7.020 | 58,368 | -0.07(-0.99%) |
Feb 10, 2017 | 6.850 | 7.090 | 6.850 | 7.090 | 116,215 | +0.15(+2.16%) |
Feb 09, 2017 | 7.000 | 7.030 | 6.940 | 6.940 | 85,767 | -0.10(-1.42%) |
Feb 08, 2017 | 7.010 | 7.040 | 6.920 | 7.040 | 46,779 | +0.03(+0.43%) |
Feb 07, 2017 | 6.920 | 7.100 | 6.870 | 7.010 | 159,348 | +0.04(+0.57%) |
Feb 06, 2017 | 6.930 | 6.970 | 6.900 | 6.970 | 44,353 | +0.04(+0.65%) |
Feb 03, 2017 | 6.920 | 7.010 | 6.890 | 6.925 | 26,155 | +0.01(+0.22%) |
Feb 02, 2017 | 7.010 | 7.010 | 6.860 | 6.910 | 59,731 | -0.11(-1.57%) |