Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.159 | 7.159 | 7.100 | 7.119 | 298,005 | +0.01(+0.13%) |
Apr 27, 2017 | 7.124 | 7.128 | 7.075 | 7.110 | 174,609 | +0.00(+0.07%) |
Apr 26, 2017 | 7.055 | 7.122 | 7.046 | 7.105 | 160,463 | +0.06(+0.91%) |
Apr 25, 2017 | 7.031 | 7.095 | 7.016 | 7.041 | 373,879 | +0.03(+0.42%) |
Apr 24, 2017 | 7.070 | 7.105 | 7.009 | 7.011 | 241,147 | +0.00(+0.07%) |
Apr 21, 2017 | 7.055 | 7.060 | 7.001 | 7.006 | 103,071 | -0.01(-0.21%) |
Apr 20, 2017 | 7.060 | 7.060 | 6.996 | 7.021 | 131,427 | -0.03(-0.49%) |
Apr 19, 2017 | 7.031 | 7.065 | 6.977 | 7.055 | 111,213 | +0.07(+0.99%) |
Apr 18, 2017 | 7.001 | 7.144 | 6.967 | 6.986 | 267,136 | -0.05(-0.70%) |
Apr 17, 2017 | 7.051 | 7.129 | 7.026 | 7.036 | 280,635 | +0.00(+0.00%) |
Apr 13, 2017 | 7.085 | 7.085 | 7.008 | 7.036 | 170,901 | +0.00(+0.07%) |
Apr 12, 2017 | 7.031 | 7.046 | 7.001 | 7.031 | 127,382 | +0.02(+0.26%) |
Apr 11, 2017 | 7.023 | 7.023 | 6.930 | 7.013 | 153,583 | +0.04(+0.56%) |
Apr 10, 2017 | 6.979 | 7.037 | 6.954 | 6.974 | 233,328 | -0.04(-0.56%) |
Apr 07, 2017 | 6.935 | 7.032 | 6.910 | 7.013 | 240,797 | +0.08(+1.13%) |
Apr 06, 2017 | 6.920 | 7.018 | 6.915 | 6.935 | 202,274 | +0.02(+0.28%) |
Apr 05, 2017 | 7.003 | 7.071 | 6.910 | 6.915 | 287,467 | -0.09(-1.32%) |
Apr 04, 2017 | 7.091 | 7.159 | 6.969 | 7.008 | 191,288 | -0.08(-1.10%) |
Apr 03, 2017 | 7.008 | 7.145 | 6.983 | 7.086 | 317,514 | +0.07(+1.05%) |
Mar 31, 2017 | 7.037 | 7.130 | 6.974 | 7.013 | 376,140 | +0.00(+0.00%) |
Mar 30, 2017 | 6.964 | 7.023 | 6.949 | 7.013 | 128,952 | +0.09(+1.34%) |
Mar 29, 2017 | 6.925 | 6.974 | 6.910 | 6.920 | 137,524 | +0.02(+0.28%) |
Mar 28, 2017 | 6.905 | 6.959 | 6.891 | 6.900 | 198,779 | -0.01(-0.21%) |
Mar 27, 2017 | 6.895 | 6.944 | 6.876 | 6.915 | 168,955 | +0.03(+0.50%) |
Mar 24, 2017 | 6.920 | 6.998 | 6.871 | 6.881 | 281,745 | -0.08(-1.12%) |
Mar 23, 2017 | 6.876 | 7.037 | 6.876 | 6.959 | 217,275 | +0.07(+0.99%) |
Mar 22, 2017 | 6.988 | 6.998 | 6.871 | 6.891 | 184,969 | -0.07(-0.98%) |
Mar 21, 2017 | 7.008 | 7.032 | 6.951 | 6.959 | 161,220 | -0.04(-0.63%) |
Mar 20, 2017 | 7.047 | 7.628 | 6.983 | 7.003 | 139,818 | -0.08(-1.10%) |
Mar 17, 2017 | 7.013 | 7.135 | 6.944 | 7.081 | 206,690 | +0.02(+0.28%) |
Mar 16, 2017 | 7.130 | 7.135 | 6.988 | 7.062 | 236,527 | +0.03(+0.46%) |
Mar 15, 2017 | 6.879 | 7.029 | 6.879 | 7.029 | 321,660 | +0.14(+2.04%) |
Mar 14, 2017 | 6.898 | 6.956 | 6.859 | 6.888 | 155,077 | -0.05(-0.77%) |
Mar 13, 2017 | 6.961 | 7.000 | 6.893 | 6.942 | 219,003 | +0.02(+0.35%) |
Mar 10, 2017 | 6.922 | 6.970 | 6.884 | 6.917 | 99,292 | +0.02(+0.28%) |
Mar 09, 2017 | 6.956 | 7.024 | 6.884 | 6.898 | 244,647 | -0.07(-0.97%) |
Mar 08, 2017 | 6.956 | 7.048 | 6.951 | 6.966 | 265,624 | -0.03(-0.42%) |
Mar 07, 2017 | 7.063 | 7.068 | 6.956 | 6.995 | 239,873 | -0.06(-0.89%) |
Mar 06, 2017 | 7.102 | 7.102 | 7.048 | 7.058 | 207,707 | -0.04(-0.55%) |
Mar 03, 2017 | 7.029 | 7.126 | 7.005 | 7.097 | 145,585 | +0.03(+0.41%) |
Mar 02, 2017 | 7.102 | 7.145 | 7.058 | 7.068 | 180,728 | -0.02(-0.34%) |
Mar 01, 2017 | 7.136 | 7.150 | 7.077 | 7.092 | 206,634 | +0.03(+0.48%) |
Feb 28, 2017 | 7.087 | 7.107 | 7.019 | 7.058 | 277,478 | -0.00(-0.07%) |
Feb 27, 2017 | 6.981 | 7.068 | 6.981 | 7.063 | 194,985 | +0.07(+1.04%) |
Feb 24, 2017 | 6.942 | 7.009 | 6.918 | 6.990 | 172,337 | +0.05(+0.77%) |
Feb 23, 2017 | 6.981 | 6.985 | 6.932 | 6.937 | 115,933 | +0.05(+0.70%) |
Feb 22, 2017 | 6.937 | 7.018 | 6.888 | 6.888 | 158,736 | -0.10(-1.46%) |
Feb 21, 2017 | 6.981 | 7.002 | 6.898 | 6.990 | 346,636 | +0.11(+1.55%) |
Feb 17, 2017 | 6.884 | 6.884 | 6.884 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 6.981 | 7.029 | 6.874 | 6.898 | 239,168 | -0.09(-1.34%) |
Feb 15, 2017 | 6.900 | 7.006 | 6.900 | 6.992 | 248,267 | +0.06(+0.90%) |
Feb 14, 2017 | 6.915 | 6.953 | 6.900 | 6.929 | 177,747 | +0.01(+0.21%) |
Feb 13, 2017 | 6.915 | 6.953 | 6.891 | 6.915 | 114,802 | +0.05(+0.77%) |
Feb 10, 2017 | 6.859 | 6.910 | 6.819 | 6.862 | 168,125 | +0.04(+0.63%) |
Feb 09, 2017 | 6.804 | 6.905 | 6.790 | 6.819 | 151,211 | +0.05(+0.71%) |
Feb 08, 2017 | 6.780 | 6.804 | 6.732 | 6.771 | 205,875 | -0.01(-0.21%) |
Feb 07, 2017 | 6.761 | 6.828 | 6.747 | 6.785 | 214,152 | +0.02(+0.36%) |
Feb 06, 2017 | 6.756 | 6.828 | 6.756 | 6.761 | 186,504 | +0.02(+0.29%) |
Feb 03, 2017 | 6.862 | 6.905 | 6.742 | 6.742 | 259,476 | -0.14(-2.09%) |
Feb 02, 2017 | 6.742 | 6.925 | 6.732 | 6.886 | 269,025 | +0.09(+1.27%) |