Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.120 | 7.209 | 7.053 | 7.182 | 129,340 | +0.06(+0.88%) |
Apr 27, 2017 | 7.156 | 7.214 | 7.039 | 7.120 | 144,495 | -0.01(-0.13%) |
Apr 26, 2017 | 7.178 | 7.218 | 7.098 | 7.129 | 113,445 | -0.04(-0.56%) |
Apr 25, 2017 | 7.084 | 7.218 | 7.044 | 7.169 | 237,786 | +0.12(+1.65%) |
Apr 24, 2017 | 7.102 | 7.115 | 7.017 | 7.053 | 205,283 | -0.04(-0.63%) |
Apr 21, 2017 | 7.115 | 7.129 | 7.026 | 7.098 | 115,086 | +0.04(+0.57%) |
Apr 20, 2017 | 7.057 | 7.075 | 6.955 | 7.057 | 150,284 | +0.04(+0.51%) |
Apr 19, 2017 | 7.044 | 7.076 | 6.961 | 7.022 | 102,501 | -0.02(-0.32%) |
Apr 18, 2017 | 7.008 | 7.098 | 6.923 | 7.044 | 161,555 | +0.04(+0.51%) |
Apr 17, 2017 | 6.928 | 7.026 | 6.928 | 7.008 | 103,733 | +0.08(+1.23%) |
Apr 13, 2017 | 6.959 | 6.968 | 6.905 | 6.923 | 82,323 | -0.04(-0.58%) |
Apr 12, 2017 | 6.955 | 6.968 | 6.910 | 6.964 | 67,616 | +0.00(+0.06%) |
Apr 11, 2017 | 6.923 | 6.959 | 6.901 | 6.959 | 89,104 | +0.04(+0.52%) |
Apr 10, 2017 | 7.017 | 7.017 | 6.923 | 6.923 | 167,214 | -0.06(-0.83%) |
Apr 07, 2017 | 6.995 | 7.013 | 6.923 | 6.981 | 118,408 | -0.01(-0.19%) |
Apr 06, 2017 | 6.928 | 7.013 | 6.928 | 6.995 | 148,467 | +0.10(+1.42%) |
Apr 05, 2017 | 6.995 | 6.995 | 6.865 | 6.897 | 123,060 | -0.09(-1.28%) |
Apr 04, 2017 | 6.981 | 6.990 | 6.914 | 6.986 | 90,985 | +0.00(+0.00%) |
Apr 03, 2017 | 7.035 | 7.035 | 6.923 | 6.986 | 151,753 | -0.04(-0.57%) |
Mar 31, 2017 | 7.044 | 7.044 | 6.968 | 7.026 | 284,663 | +0.02(+0.25%) |
Mar 30, 2017 | 6.995 | 7.048 | 6.968 | 7.008 | 163,706 | +0.01(+0.13%) |
Mar 29, 2017 | 6.861 | 7.008 | 6.861 | 6.999 | 176,004 | +0.14(+2.02%) |
Mar 28, 2017 | 6.798 | 6.914 | 6.798 | 6.861 | 126,401 | +0.06(+0.85%) |
Mar 27, 2017 | 6.812 | 6.856 | 6.754 | 6.803 | 104,957 | -0.05(-0.72%) |
Mar 24, 2017 | 6.923 | 6.950 | 6.812 | 6.852 | 144,267 | -0.03(-0.45%) |
Mar 23, 2017 | 6.789 | 6.937 | 6.767 | 6.883 | 112,030 | +0.10(+1.52%) |
Mar 22, 2017 | 6.892 | 6.905 | 6.763 | 6.780 | 202,008 | -0.10(-1.49%) |
Mar 21, 2017 | 7.004 | 7.022 | 6.870 | 6.883 | 153,488 | -0.15(-2.16%) |
Mar 20, 2017 | 7.071 | 7.080 | 6.946 | 7.035 | 136,988 | +0.00(+0.00%) |
Mar 17, 2017 | 7.022 | 7.142 | 6.955 | 7.035 | 480,313 | +0.05(+0.77%) |
Mar 16, 2017 | 7.035 | 7.066 | 6.959 | 6.981 | 366,384 | -0.04(-0.57%) |
Mar 15, 2017 | 6.950 | 7.082 | 6.901 | 7.022 | 310,870 | +0.13(+1.88%) |
Mar 14, 2017 | 6.861 | 6.918 | 6.861 | 6.892 | 167,179 | -0.02(-0.32%) |
Mar 13, 2017 | 6.844 | 6.923 | 6.791 | 6.914 | 274,387 | +0.10(+1.47%) |
Mar 10, 2017 | 6.757 | 6.840 | 6.752 | 6.813 | 194,114 | +0.07(+0.97%) |
Mar 09, 2017 | 6.861 | 6.883 | 6.652 | 6.748 | 435,335 | -0.15(-2.15%) |
Mar 08, 2017 | 6.853 | 6.988 | 6.809 | 6.896 | 360,185 | +0.04(+0.64%) |
Mar 07, 2017 | 6.827 | 6.879 | 6.787 | 6.853 | 203,481 | +0.02(+0.32%) |
Mar 06, 2017 | 6.809 | 6.875 | 6.748 | 6.831 | 219,835 | -0.02(-0.26%) |
Mar 03, 2017 | 6.831 | 6.879 | 6.792 | 6.848 | 118,273 | -0.01(-0.13%) |
Mar 02, 2017 | 6.892 | 6.940 | 6.737 | 6.857 | 197,706 | -0.03(-0.51%) |
Mar 01, 2017 | 6.958 | 6.988 | 6.853 | 6.892 | 178,698 | -0.01(-0.19%) |
Feb 28, 2017 | 6.931 | 6.958 | 6.822 | 6.905 | 197,365 | -0.03(-0.50%) |
Feb 27, 2017 | 7.032 | 7.032 | 6.888 | 6.940 | 310,462 | -0.09(-1.24%) |
Feb 24, 2017 | 7.027 | 7.032 | 6.931 | 7.027 | 225,058 | +0.01(+0.12%) |
Feb 23, 2017 | 7.010 | 7.019 | 6.953 | 7.019 | 158,119 | +0.04(+0.56%) |
Feb 22, 2017 | 6.984 | 6.988 | 6.921 | 6.979 | 142,401 | +0.00(+0.00%) |
Feb 21, 2017 | 6.905 | 6.988 | 6.875 | 6.979 | 303,992 | +0.08(+1.20%) |
Feb 17, 2017 | 6.896 | 6.896 | 6.896 | 0 | -0.02(-0.32%) | |
Feb 16, 2017 | 6.866 | 6.923 | 6.840 | 6.918 | 183,044 | +0.01(+0.19%) |
Feb 15, 2017 | 6.883 | 6.914 | 6.787 | 6.905 | 194,128 | +0.03(+0.44%) |
Feb 14, 2017 | 6.818 | 6.883 | 6.765 | 6.875 | 184,855 | +0.10(+1.42%) |
Feb 13, 2017 | 6.778 | 6.818 | 6.722 | 6.778 | 159,115 | -0.04(-0.58%) |
Feb 10, 2017 | 6.774 | 6.844 | 6.742 | 6.818 | 103,574 | +0.02(+0.26%) |
Feb 09, 2017 | 6.770 | 6.813 | 6.725 | 6.800 | 159,443 | +0.05(+0.71%) |
Feb 08, 2017 | 6.748 | 6.781 | 6.713 | 6.752 | 68,218 | -0.02(-0.26%) |
Feb 07, 2017 | 6.761 | 6.800 | 6.665 | 6.770 | 164,393 | +0.01(+0.13%) |
Feb 06, 2017 | 6.682 | 6.765 | 6.682 | 6.761 | 119,402 | +0.03(+0.45%) |
Feb 03, 2017 | 6.704 | 6.757 | 6.617 | 6.730 | 187,099 | +0.03(+0.46%) |
Feb 02, 2017 | 6.796 | 6.800 | 6.608 | 6.700 | 129,749 | -0.08(-1.22%) |