Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.800 | 6.800 | 6.650 | 6.700 | 173,964 | -0.05(-0.74%) |
Apr 27, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 92,380 | -0.15(-2.17%) |
Apr 26, 2017 | 6.750 | 6.900 | 6.750 | 6.900 | 203,751 | +0.10(+1.47%) |
Apr 25, 2017 | 6.850 | 6.950 | 6.750 | 6.800 | 172,140 | +0.00(+0.00%) |
Apr 24, 2017 | 6.750 | 6.850 | 6.721 | 6.800 | 151,667 | +0.10(+1.49%) |
Apr 21, 2017 | 6.600 | 6.800 | 6.600 | 6.700 | 196,835 | +0.05(+0.75%) |
Apr 20, 2017 | 6.750 | 6.800 | 6.650 | 6.650 | 121,108 | -0.10(-1.48%) |
Apr 19, 2017 | 6.750 | 6.800 | 6.600 | 6.750 | 100,279 | +0.10(+1.50%) |
Apr 18, 2017 | 6.550 | 6.750 | 6.525 | 6.650 | 110,517 | +0.10(+1.53%) |
Apr 17, 2017 | 6.400 | 6.550 | 6.388 | 6.550 | 81,306 | +0.15(+2.34%) |
Apr 13, 2017 | 6.450 | 6.450 | 6.350 | 6.400 | 138,696 | -0.06(-0.93%) |
Apr 12, 2017 | 6.600 | 6.650 | 6.425 | 6.460 | 124,746 | -0.14(-2.12%) |
Apr 11, 2017 | 6.450 | 6.650 | 6.400 | 6.600 | 122,455 | +0.15(+2.33%) |
Apr 10, 2017 | 6.450 | 6.500 | 6.300 | 6.450 | 243,678 | +0.05(+0.78%) |
Apr 07, 2017 | 6.450 | 6.507 | 6.350 | 6.400 | 244,823 | -0.05(-0.78%) |
Apr 06, 2017 | 6.450 | 6.543 | 6.400 | 6.450 | 127,364 | +0.00(+0.00%) |
Apr 05, 2017 | 6.700 | 6.700 | 6.357 | 6.450 | 324,872 | -0.20(-3.01%) |
Apr 04, 2017 | 6.700 | 6.700 | 6.550 | 6.650 | 208,844 | +0.00(+0.00%) |
Apr 03, 2017 | 7.000 | 7.150 | 6.575 | 6.650 | 922,158 | -0.60(-8.28%) |
Mar 31, 2017 | 7.150 | 7.400 | 7.050 | 7.250 | 265,419 | +0.15(+2.11%) |
Mar 30, 2017 | 7.050 | 7.225 | 7.000 | 7.100 | 130,752 | +0.05(+0.71%) |
Mar 29, 2017 | 6.950 | 7.050 | 6.950 | 7.050 | 47,069 | +0.05(+0.71%) |
Mar 28, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 111,791 | -0.20(-2.78%) |
Mar 27, 2017 | 6.900 | 7.250 | 6.850 | 7.200 | 291,038 | +0.16(+2.27%) |
Mar 24, 2017 | 7.100 | 7.150 | 6.950 | 7.040 | 107,254 | -0.06(-0.85%) |
Mar 23, 2017 | 6.850 | 7.150 | 6.850 | 7.100 | 203,740 | +0.25(+3.65%) |
Mar 22, 2017 | 6.950 | 7.050 | 6.850 | 6.850 | 156,981 | -0.10(-1.44%) |
Mar 21, 2017 | 7.000 | 7.100 | 6.950 | 6.950 | 100,806 | -0.10(-1.42%) |
Mar 20, 2017 | 7.100 | 7.150 | 7.000 | 7.050 | 50,640 | -0.15(-2.08%) |
Mar 17, 2017 | 7.050 | 7.250 | 7.000 | 7.200 | 191,488 | +0.15(+2.13%) |
Mar 16, 2017 | 7.050 | 7.100 | 6.950 | 7.050 | 66,362 | +0.00(+0.00%) |
Mar 15, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 113,161 | +0.15(+2.17%) |
Mar 14, 2017 | 7.000 | 7.000 | 6.900 | 6.900 | 54,848 | -0.05(-0.72%) |
Mar 13, 2017 | 7.050 | 6.875 | 6.950 | 70,593 | +0.00(+0.00%) | |
Mar 10, 2017 | 7.050 | 7.050 | 6.900 | 6.950 | 109,106 | -0.10(-1.42%) |
Mar 09, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 167,659 | +0.20(+2.92%) |
Mar 08, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 113,222 | -0.05(-0.72%) |
Mar 07, 2017 | 7.050 | 7.100 | 6.900 | 6.900 | 75,695 | -0.15(-2.13%) |
Mar 06, 2017 | 7.000 | 7.150 | 6.950 | 7.050 | 128,844 | +0.05(+0.71%) |
Mar 03, 2017 | 6.900 | 7.025 | 6.800 | 7.000 | 269,620 | +0.10(+1.45%) |
Mar 02, 2017 | 7.050 | 7.150 | 6.900 | 6.900 | 131,542 | -0.15(-2.13%) |
Mar 01, 2017 | 7.000 | 7.075 | 6.900 | 7.050 | 265,010 | +0.15(+2.17%) |
Feb 28, 2017 | 7.000 | 7.100 | 6.750 | 6.900 | 400,073 | -0.20(-2.82%) |
Feb 27, 2017 | 7.050 | 7.100 | 6.950 | 7.100 | 115,988 | +0.05(+0.71%) |
Feb 24, 2017 | 6.900 | 7.100 | 6.850 | 7.050 | 85,460 | +0.05(+0.71%) |
Feb 23, 2017 | 6.850 | 7.000 | 6.775 | 7.000 | 123,685 | +0.15(+2.19%) |
Feb 22, 2017 | 6.800 | 6.900 | 6.700 | 6.850 | 131,948 | +0.00(+0.00%) |
Feb 21, 2017 | 6.700 | 6.850 | 6.700 | 6.850 | 151,679 | +0.05(+0.74%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 6.800 | 6.850 | 6.775 | 6.850 | 139,259 | -0.05(-0.72%) |
Feb 15, 2017 | 6.450 | 6.990 | 6.150 | 6.900 | 713,367 | -0.75(-9.80%) |
Feb 14, 2017 | 7.300 | 7.750 | 7.150 | 7.650 | 217,382 | +0.35(+4.79%) |
Feb 13, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 44,355 | -0.10(-1.35%) |
Feb 10, 2017 | 7.100 | 7.500 | 7.050 | 7.400 | 95,201 | +0.40(+5.71%) |
Feb 09, 2017 | 6.800 | 7.071 | 6.800 | 7.000 | 67,312 | +0.10(+1.45%) |
Feb 08, 2017 | 7.050 | 7.050 | 6.850 | 6.900 | 58,607 | -0.10(-1.43%) |
Feb 07, 2017 | 7.200 | 7.250 | 6.950 | 7.000 | 68,119 | -0.15(-2.10%) |
Feb 06, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 101,831 | -0.05(-0.69%) |
Feb 03, 2017 | 7.050 | 7.250 | 7.050 | 7.200 | 74,561 | +0.15(+2.13%) |
Feb 02, 2017 | 7.100 | 7.200 | 7.050 | 7.050 | 101,945 | -0.10(-1.40%) |