Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.147 | 7.343 | 6.659 | 7.058 | 45,558 | -0.16(-2.15%) |
Apr 27, 2017 | 7.280 | 7.280 | 7.214 | 7.214 | 7,679 | -0.11(-1.52%) |
Apr 26, 2017 | 7.325 | 7.325 | 7.325 | 7.325 | 2,318 | +0.00(+0.00%) |
Apr 25, 2017 | 7.391 | 7.458 | 7.280 | 7.325 | 21,772 | -0.07(-0.90%) |
Apr 24, 2017 | 7.591 | 7.591 | 7.391 | 7.391 | 10,087 | -0.02(-0.27%) |
Apr 21, 2017 | 7.325 | 7.411 | 7.325 | 7.411 | 1,266 | -0.16(-2.05%) |
Apr 20, 2017 | 7.613 | 7.613 | 7.351 | 7.566 | 4,518 | -0.05(-0.61%) |
Apr 19, 2017 | 7.680 | 7.680 | 7.591 | 7.613 | 3,417 | -0.38(-4.72%) |
Apr 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 7.964 | 7.990 | 7.964 | 7.990 | 1,750 | -0.02(-0.28%) |
Apr 11, 2017 | 7.859 | 8.013 | 7.859 | 8.013 | 1,371 | +0.02(+0.22%) |
Apr 10, 2017 | 8.057 | 8.099 | 7.791 | 7.995 | 5,291 | -0.07(-0.90%) |
Apr 07, 2017 | 7.952 | 8.101 | 7.885 | 8.067 | 8,868 | -0.08(-0.96%) |
Apr 06, 2017 | 7.813 | 8.146 | 7.768 | 8.146 | 6,859 | +0.29(+3.67%) |
Apr 05, 2017 | 7.708 | 8.013 | 7.708 | 7.857 | 5,904 | +0.31(+4.12%) |
Apr 04, 2017 | 7.585 | 7.635 | 7.546 | 7.546 | 1,874 | +0.02(+0.30%) |
Apr 03, 2017 | 8.101 | 8.101 | 7.436 | 7.524 | 17,059 | -0.57(-7.10%) |
Mar 31, 2017 | 8.035 | 8.099 | 7.793 | 8.099 | 2,948 | +0.02(+0.25%) |
Mar 30, 2017 | 7.935 | 8.079 | 7.825 | 8.079 | 3,466 | +0.19(+2.39%) |
Mar 29, 2017 | 7.879 | 8.168 | 7.846 | 7.891 | 17,895 | +0.12(+1.57%) |
Mar 28, 2017 | 7.639 | 7.879 | 7.635 | 7.768 | 8,898 | +0.24(+3.15%) |
Mar 27, 2017 | 7.325 | 7.569 | 7.325 | 7.531 | 3,834 | +0.12(+1.59%) |
Mar 24, 2017 | 7.635 | 7.879 | 7.413 | 7.413 | 5,917 | -0.22(-2.91%) |
Mar 23, 2017 | 7.681 | 7.681 | 7.635 | 7.635 | 1,193 | +0.11(+1.47%) |
Mar 22, 2017 | 7.635 | 7.657 | 7.436 | 7.524 | 7,972 | -0.24(-3.14%) |
Mar 21, 2017 | 7.768 | 7.768 | 7.768 | 7.768 | 619 | -0.04(-0.57%) |
Mar 20, 2017 | 8.101 | 8.101 | 7.813 | 7.813 | 30,267 | -0.75(-8.81%) |
Mar 17, 2017 | 7.014 | 8.567 | 7.008 | 8.567 | 41,276 | +1.64(+23.72%) |
Mar 16, 2017 | 6.925 | 6.969 | 6.925 | 6.925 | 1,036 | +0.00(+0.00%) |
Mar 15, 2017 | 7.014 | 7.014 | 6.925 | 6.925 | 725 | -0.11(-1.58%) |
Mar 14, 2017 | 6.907 | 7.036 | 6.907 | 7.036 | 2,354 | +0.07(+0.96%) |
Mar 13, 2017 | 6.881 | 7.036 | 6.881 | 6.969 | 16,246 | +0.11(+1.62%) |
Mar 10, 2017 | 6.858 | 6.977 | 6.825 | 6.858 | 6,273 | -0.02(-0.35%) |
Mar 09, 2017 | 6.883 | 6.883 | 6.883 | 6.883 | 1,250 | +0.00(+0.03%) |
Mar 08, 2017 | 6.885 | 6.925 | 6.881 | 6.881 | 3,433 | -0.11(-1.59%) |
Mar 07, 2017 | 6.923 | 6.992 | 6.923 | 6.992 | 4,955 | +0.06(+0.88%) |
Mar 06, 2017 | 6.881 | 6.930 | 6.881 | 6.930 | 560 | +0.01(+0.11%) |
Mar 03, 2017 | 6.923 | 6.923 | 6.923 | 6.923 | 1,157 | +0.04(+0.62%) |
Mar 02, 2017 | 6.881 | 6.883 | 6.881 | 6.881 | 8,312 | +0.04(+0.65%) |
Mar 01, 2017 | 6.881 | 6.925 | 6.814 | 6.836 | 6,710 | -0.04(-0.65%) |
Feb 28, 2017 | 6.881 | 6.881 | 6.881 | 6.881 | 495 | -0.16(-2.21%) |
Feb 27, 2017 | 6.896 | 7.036 | 6.896 | 7.036 | 1,869 | +0.22(+3.22%) |
Feb 23, 2017 | 6.816 | 6.816 | 6.816 | 38 | -0.09(-1.25%) | |
Feb 22, 2017 | 6.881 | 6.903 | 6.881 | 6.903 | 2,691 | -0.11(-1.58%) |
Feb 21, 2017 | 6.836 | 7.014 | 6.772 | 7.014 | 2,164 | +0.16(+2.27%) |
Feb 17, 2017 | 6.858 | 6.858 | 6.858 | 0 | -0.18(-2.52%) | |
Feb 16, 2017 | 6.925 | 7.036 | 6.925 | 7.036 | 2,525 | +0.09(+1.28%) |
Feb 15, 2017 | 6.947 | 7.014 | 6.947 | 6.947 | 2,813 | +0.13(+1.84%) |
Feb 13, 2017 | 6.822 | 6.822 | 6.822 | 54 | +0.03(+0.45%) | |
Feb 10, 2017 | 6.901 | 6.901 | 6.770 | 6.791 | 4,090 | -0.05(-0.66%) |
Feb 09, 2017 | 6.881 | 6.947 | 6.770 | 6.836 | 21,819 | -0.04(-0.65%) |
Feb 08, 2017 | 6.836 | 6.881 | 6.836 | 6.881 | 3,948 | +0.04(+0.65%) |
Feb 07, 2017 | 6.836 | 6.836 | 6.836 | 6.836 | 2,270 | +0.02(+0.33%) |
Feb 06, 2017 | 6.847 | 6.881 | 6.814 | 6.814 | 5,390 | +0.00(+0.00%) |
Feb 03, 2017 | 6.770 | 6.925 | 6.770 | 6.814 | 3,669 | +0.04(+0.62%) |
Feb 02, 2017 | 6.881 | 6.881 | 6.772 | 6.772 | 3,703 | -0.09(-1.26%) |