Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.386 | 7.397 | 7.377 | 7.388 | 2,206 | +0.01(+0.14%) |
Apr 27, 2017 | 7.358 | 7.378 | 7.353 | 7.378 | 9,331 | -0.00(-0.00%) |
Apr 26, 2017 | 7.328 | 7.378 | 7.321 | 7.378 | 17,068 | +0.02(+0.34%) |
Apr 25, 2017 | 7.328 | 7.368 | 7.289 | 7.353 | 34,207 | +0.03(+0.40%) |
Apr 24, 2017 | 7.313 | 7.356 | 7.284 | 7.323 | 22,655 | +0.02(+0.27%) |
Apr 21, 2017 | 7.269 | 7.304 | 7.239 | 7.304 | 21,826 | -0.00(-0.05%) |
Apr 20, 2017 | 7.254 | 7.308 | 7.249 | 7.308 | 39,555 | +0.05(+0.73%) |
Apr 19, 2017 | 7.215 | 7.256 | 7.215 | 7.254 | 34,738 | +0.02(+0.27%) |
Apr 18, 2017 | 7.234 | 7.274 | 7.234 | 7.234 | 12,458 | -0.03(-0.48%) |
Apr 17, 2017 | 7.205 | 7.269 | 7.205 | 7.269 | 12,020 | +0.02(+0.34%) |
Apr 13, 2017 | 7.255 | 7.280 | 7.239 | 7.244 | 12,243 | -0.01(-0.20%) |
Apr 12, 2017 | 7.244 | 7.259 | 7.228 | 7.259 | 6,008 | -0.00(-0.07%) |
Apr 11, 2017 | 7.170 | 7.328 | 7.170 | 7.264 | 35,561 | +0.05(+0.75%) |
Apr 10, 2017 | 7.170 | 7.220 | 7.170 | 7.210 | 8,978 | +0.02(+0.34%) |
Apr 07, 2017 | 7.199 | 7.205 | 7.185 | 7.185 | 3,996 | -0.01(-0.21%) |
Apr 06, 2017 | 7.190 | 7.230 | 7.190 | 7.200 | 8,857 | +0.01(+0.14%) |
Apr 05, 2017 | 7.185 | 7.200 | 7.185 | 7.190 | 10,125 | +0.03(+0.48%) |
Apr 04, 2017 | 7.185 | 7.185 | 7.146 | 7.156 | 15,252 | -0.02(-0.34%) |
Apr 03, 2017 | 7.165 | 7.220 | 7.165 | 7.180 | 11,947 | -0.03(-0.41%) |
Mar 31, 2017 | 7.195 | 7.215 | 7.165 | 7.210 | 37,354 | -0.01(-0.14%) |
Mar 30, 2017 | 7.230 | 7.230 | 7.146 | 7.220 | 35,052 | +0.03(+0.41%) |
Mar 29, 2017 | 7.156 | 7.218 | 7.150 | 7.190 | 147,412 | +0.08(+1.18%) |
Mar 28, 2017 | 7.091 | 7.141 | 7.091 | 7.106 | 23,486 | +0.01(+0.21%) |
Mar 27, 2017 | 7.077 | 7.156 | 7.077 | 7.091 | 13,317 | -0.05(-0.76%) |
Mar 24, 2017 | 7.091 | 7.156 | 7.091 | 7.146 | 6,358 | +0.04(+0.56%) |
Mar 23, 2017 | 7.089 | 7.106 | 7.089 | 7.106 | 7,817 | +0.03(+0.42%) |
Mar 22, 2017 | 7.060 | 7.077 | 7.051 | 7.077 | 10,464 | -0.01(-0.14%) |
Mar 21, 2017 | 7.151 | 7.160 | 7.070 | 7.086 | 34,039 | -0.09(-1.31%) |
Mar 20, 2017 | 7.091 | 7.210 | 7.091 | 7.180 | 20,849 | +0.08(+1.18%) |
Mar 17, 2017 | 7.101 | 7.101 | 7.082 | 7.096 | 13,927 | -0.00(-0.07%) |
Mar 16, 2017 | 7.156 | 7.156 | 7.065 | 7.101 | 32,108 | +0.00(+0.07%) |
Mar 15, 2017 | 6.998 | 7.096 | 6.998 | 7.096 | 8,547 | +0.08(+1.13%) |
Mar 14, 2017 | 7.007 | 7.034 | 6.978 | 7.017 | 22,626 | -0.02(-0.35%) |
Mar 13, 2017 | 7.032 | 7.057 | 7.017 | 7.042 | 34,718 | -0.02(-0.35%) |
Mar 10, 2017 | 7.045 | 7.072 | 7.032 | 7.067 | 29,324 | +0.02(+0.28%) |
Mar 09, 2017 | 7.048 | 7.048 | 7.038 | 7.047 | 9,742 | -0.02(-0.28%) |
Mar 08, 2017 | 7.095 | 7.111 | 7.045 | 7.067 | 156,067 | -0.04(-0.56%) |
Mar 07, 2017 | 7.101 | 7.131 | 7.082 | 7.106 | 26,521 | +0.00(+0.07%) |
Mar 06, 2017 | 7.131 | 7.131 | 7.101 | 7.101 | 21,994 | -0.03(-0.48%) |
Mar 03, 2017 | 7.116 | 7.146 | 7.116 | 7.136 | 22,902 | +0.00(+0.00%) |
Mar 02, 2017 | 7.249 | 7.249 | 7.077 | 7.136 | 61,641 | -0.08(-1.09%) |
Mar 01, 2017 | 7.163 | 7.215 | 7.163 | 7.215 | 58,479 | +0.09(+1.23%) |
Feb 28, 2017 | 7.138 | 7.146 | 7.096 | 7.127 | 29,070 | -0.04(-0.61%) |
Feb 27, 2017 | 7.141 | 7.175 | 7.126 | 7.170 | 40,534 | +0.01(+0.21%) |
Feb 24, 2017 | 7.221 | 7.221 | 7.121 | 7.156 | 39,877 | -0.08(-1.09%) |
Feb 23, 2017 | 7.180 | 7.234 | 7.170 | 7.234 | 17,131 | +0.06(+0.83%) |
Feb 22, 2017 | 7.180 | 7.180 | 7.138 | 7.175 | 32,144 | +0.04(+0.55%) |
Feb 21, 2017 | 7.151 | 7.180 | 7.101 | 7.136 | 46,745 | -0.01(-0.20%) |
Feb 17, 2017 | 7.151 | 7.151 | 7.151 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 7.116 | 7.234 | 7.037 | 7.175 | 37,243 | +0.03(+0.48%) |
Feb 15, 2017 | 7.096 | 7.141 | 7.067 | 7.141 | 35,014 | +0.02(+0.35%) |
Feb 14, 2017 | 7.072 | 7.116 | 7.060 | 7.116 | 17,271 | +0.02(+0.28%) |
Feb 13, 2017 | 7.078 | 7.101 | 7.072 | 7.096 | 17,066 | +0.04(+0.50%) |
Feb 10, 2017 | 7.052 | 7.062 | 7.042 | 7.061 | 14,531 | +0.02(+0.27%) |
Feb 09, 2017 | 7.037 | 7.052 | 7.037 | 7.042 | 40,876 | +0.01(+0.14%) |
Feb 08, 2017 | 7.022 | 7.032 | 7.020 | 7.032 | 7,493 | +0.02(+0.35%) |
Feb 07, 2017 | 7.012 | 7.052 | 6.993 | 7.007 | 92,318 | -0.02(-0.35%) |
Feb 06, 2017 | 6.909 | 7.042 | 6.909 | 7.032 | 85,745 | +0.03(+0.49%) |
Feb 03, 2017 | 7.003 | 7.026 | 6.998 | 6.998 | 49,843 | +0.01(+0.14%) |
Feb 02, 2017 | 7.017 | 7.017 | 6.988 | 6.988 | 22,183 | -0.00(-0.04%) |