Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.056 | 7.056 | 7.024 | 7.037 | 253,039 | +0.00(+0.04%) |
Apr 27, 2017 | 7.056 | 7.056 | 7.030 | 7.034 | 184,958 | -0.02(-0.22%) |
Apr 26, 2017 | 7.062 | 7.075 | 7.030 | 7.049 | 443,162 | +0.01(+0.09%) |
Apr 25, 2017 | 7.056 | 7.062 | 7.037 | 7.043 | 229,049 | +0.00(+0.00%) |
Apr 24, 2017 | 7.087 | 7.087 | 7.030 | 7.043 | 199,908 | -0.02(-0.27%) |
Apr 21, 2017 | 7.037 | 7.062 | 7.024 | 7.062 | 140,673 | +0.04(+0.54%) |
Apr 20, 2017 | 7.056 | 7.062 | 7.024 | 7.024 | 222,366 | -0.04(-0.54%) |
Apr 19, 2017 | 7.100 | 7.113 | 7.056 | 7.062 | 307,125 | -0.04(-0.54%) |
Apr 18, 2017 | 7.125 | 7.125 | 7.094 | 7.100 | 213,386 | -0.03(-0.36%) |
Apr 17, 2017 | 7.106 | 7.132 | 7.106 | 7.125 | 136,481 | +0.02(+0.27%) |
Apr 13, 2017 | 7.119 | 7.125 | 7.100 | 7.106 | 130,254 | +0.00(+0.00%) |
Apr 12, 2017 | 7.106 | 7.117 | 7.097 | 7.106 | 236,823 | +0.00(+0.00%) |
Apr 11, 2017 | 7.119 | 7.119 | 7.068 | 7.106 | 179,487 | -0.00(-0.06%) |
Apr 10, 2017 | 7.098 | 7.111 | 7.085 | 7.111 | 343,560 | +0.04(+0.54%) |
Apr 07, 2017 | 7.066 | 7.092 | 7.066 | 7.073 | 144,761 | +0.01(+0.18%) |
Apr 06, 2017 | 7.060 | 7.069 | 7.036 | 7.060 | 219,724 | +0.00(+0.00%) |
Apr 05, 2017 | 7.060 | 7.071 | 7.054 | 7.060 | 93,586 | +0.01(+0.18%) |
Apr 04, 2017 | 7.073 | 7.098 | 7.035 | 7.047 | 160,478 | -0.03(-0.36%) |
Apr 03, 2017 | 7.073 | 7.079 | 7.054 | 7.073 | 172,381 | +0.01(+0.09%) |
Mar 31, 2017 | 7.041 | 7.067 | 7.028 | 7.066 | 168,489 | +0.03(+0.36%) |
Mar 30, 2017 | 7.047 | 7.060 | 7.028 | 7.041 | 190,985 | -0.01(-0.18%) |
Mar 29, 2017 | 7.035 | 7.054 | 7.028 | 7.054 | 162,256 | +0.02(+0.27%) |
Mar 28, 2017 | 7.060 | 7.066 | 7.028 | 7.035 | 171,422 | -0.03(-0.36%) |
Mar 27, 2017 | 7.016 | 7.066 | 7.016 | 7.060 | 194,179 | +0.04(+0.54%) |
Mar 24, 2017 | 7.016 | 7.035 | 7.003 | 7.022 | 166,550 | +0.01(+0.18%) |
Mar 23, 2017 | 6.997 | 7.016 | 6.997 | 7.009 | 161,782 | +0.00(+0.00%) |
Mar 22, 2017 | 6.990 | 7.035 | 6.990 | 7.009 | 162,558 | +0.02(+0.27%) |
Mar 21, 2017 | 7.009 | 7.042 | 6.990 | 6.990 | 216,046 | -0.04(-0.54%) |
Mar 20, 2017 | 7.028 | 7.043 | 7.009 | 7.028 | 156,770 | -0.03(-0.36%) |
Mar 17, 2017 | 7.028 | 7.066 | 7.028 | 7.054 | 213,310 | +0.01(+0.18%) |
Mar 16, 2017 | 7.003 | 7.041 | 6.978 | 7.041 | 197,705 | +0.04(+0.54%) |
Mar 15, 2017 | 6.940 | 7.016 | 6.940 | 7.003 | 142,835 | +0.06(+0.91%) |
Mar 14, 2017 | 6.978 | 7.016 | 6.940 | 6.940 | 116,998 | -0.04(-0.54%) |
Mar 13, 2017 | 6.990 | 7.002 | 6.959 | 6.978 | 114,036 | -0.02(-0.24%) |
Mar 10, 2017 | 6.988 | 7.007 | 6.976 | 6.995 | 163,812 | +0.00(+0.00%) |
Mar 09, 2017 | 7.058 | 7.058 | 6.988 | 6.995 | 145,748 | -0.07(-0.98%) |
Mar 08, 2017 | 7.083 | 7.083 | 7.032 | 7.064 | 173,062 | -0.03(-0.44%) |
Mar 07, 2017 | 7.089 | 7.095 | 7.083 | 7.095 | 94,205 | +0.01(+0.09%) |
Mar 06, 2017 | 7.089 | 7.102 | 7.076 | 7.089 | 102,008 | +0.01(+0.09%) |
Mar 03, 2017 | 7.095 | 7.095 | 7.064 | 7.083 | 103,844 | -0.02(-0.27%) |
Mar 02, 2017 | 7.095 | 7.114 | 7.080 | 7.102 | 158,713 | +0.01(+0.09%) |
Mar 01, 2017 | 7.108 | 7.121 | 7.089 | 7.095 | 131,312 | -0.03(-0.44%) |
Feb 28, 2017 | 7.121 | 7.130 | 7.102 | 7.127 | 97,898 | +0.01(+0.10%) |
Feb 27, 2017 | 7.095 | 7.120 | 7.095 | 7.120 | 199,030 | +0.02(+0.35%) |
Feb 24, 2017 | 7.064 | 7.102 | 7.064 | 7.095 | 139,606 | +0.01(+0.09%) |
Feb 23, 2017 | 7.083 | 7.089 | 7.076 | 7.089 | 148,399 | +0.03(+0.45%) |
Feb 22, 2017 | 7.064 | 7.083 | 7.051 | 7.058 | 125,482 | +0.00(+0.00%) |
Feb 21, 2017 | 7.058 | 7.073 | 7.045 | 7.058 | 154,127 | -0.01(-0.18%) |
Feb 17, 2017 | 7.070 | 7.070 | 7.070 | 0 | +0.01(+0.18%) | |
Feb 16, 2017 | 7.039 | 7.058 | 7.035 | 7.058 | 166,812 | +0.03(+0.36%) |
Feb 15, 2017 | 7.070 | 7.070 | 7.026 | 7.032 | 247,119 | -0.03(-0.45%) |
Feb 14, 2017 | 7.076 | 7.076 | 7.045 | 7.064 | 148,550 | +0.01(+0.09%) |
Feb 13, 2017 | 7.064 | 7.064 | 7.036 | 7.058 | 95,970 | +0.01(+0.21%) |
Feb 10, 2017 | 7.036 | 7.043 | 7.034 | 7.043 | 205,264 | +0.00(+0.00%) |
Feb 09, 2017 | 7.049 | 7.049 | 7.030 | 7.043 | 149,382 | -0.01(-0.09%) |
Feb 08, 2017 | 7.049 | 7.055 | 7.043 | 7.049 | 116,286 | +0.00(+0.00%) |
Feb 07, 2017 | 7.030 | 7.049 | 7.024 | 7.049 | 352,953 | +0.02(+0.27%) |
Feb 06, 2017 | 7.030 | 7.036 | 7.018 | 7.030 | 147,314 | +0.00(+0.00%) |
Feb 03, 2017 | 7.018 | 7.043 | 7.011 | 7.030 | 614,005 | -0.00(-0.01%) |
Feb 02, 2017 | 6.992 | 7.043 | 6.992 | 7.031 | 300,251 | +0.01(+0.19%) |