Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.171 | 7.171 | 7.141 | 7.151 | 273,212 | +0.00(+0.00%) |
Apr 27, 2017 | 7.141 | 7.161 | 7.131 | 7.151 | 266,787 | +0.02(+0.29%) |
Apr 26, 2017 | 7.131 | 7.151 | 7.126 | 7.131 | 343,148 | +0.02(+0.21%) |
Apr 25, 2017 | 7.095 | 7.131 | 7.095 | 7.115 | 281,665 | +0.04(+0.50%) |
Apr 24, 2017 | 7.049 | 7.090 | 7.049 | 7.080 | 400,535 | +0.06(+0.87%) |
Apr 21, 2017 | 7.019 | 7.039 | 7.003 | 7.019 | 230,689 | +0.00(+0.00%) |
Apr 20, 2017 | 6.983 | 7.029 | 6.973 | 7.019 | 258,115 | +0.06(+0.80%) |
Apr 19, 2017 | 6.973 | 7.002 | 6.963 | 6.963 | 193,938 | -0.01(-0.15%) |
Apr 18, 2017 | 6.968 | 6.993 | 6.963 | 6.973 | 258,427 | -0.01(-0.15%) |
Apr 17, 2017 | 6.952 | 6.993 | 6.952 | 6.983 | 270,866 | +0.04(+0.51%) |
Apr 13, 2017 | 6.988 | 7.014 | 6.947 | 6.947 | 272,768 | -0.05(-0.73%) |
Apr 12, 2017 | 7.014 | 7.019 | 6.988 | 6.998 | 235,115 | -0.03(-0.36%) |
Apr 11, 2017 | 7.024 | 7.024 | 6.980 | 7.024 | 332,393 | -0.01(-0.14%) |
Apr 10, 2017 | 7.008 | 7.049 | 7.008 | 7.034 | 302,405 | +0.03(+0.36%) |
Apr 07, 2017 | 6.993 | 7.014 | 6.978 | 7.008 | 240,961 | +0.01(+0.15%) |
Apr 06, 2017 | 6.973 | 7.003 | 6.970 | 6.998 | 307,344 | +0.03(+0.36%) |
Apr 05, 2017 | 6.998 | 7.024 | 6.968 | 6.973 | 338,262 | -0.01(-0.07%) |
Apr 04, 2017 | 6.947 | 6.983 | 6.937 | 6.978 | 286,909 | +0.03(+0.37%) |
Apr 03, 2017 | 6.993 | 7.008 | 6.937 | 6.952 | 377,369 | -0.05(-0.65%) |
Mar 31, 2017 | 7.003 | 7.011 | 6.988 | 6.998 | 495,361 | -0.01(-0.07%) |
Mar 30, 2017 | 6.983 | 7.019 | 6.983 | 7.003 | 239,088 | +0.01(+0.15%) |
Mar 29, 2017 | 6.973 | 7.003 | 6.958 | 6.993 | 404,520 | +0.01(+0.15%) |
Mar 28, 2017 | 6.907 | 6.988 | 6.907 | 6.983 | 269,754 | +0.07(+0.96%) |
Mar 27, 2017 | 6.871 | 6.927 | 6.851 | 6.917 | 338,038 | -0.01(-0.07%) |
Mar 24, 2017 | 6.942 | 6.958 | 6.902 | 6.922 | 158,476 | +0.00(+0.00%) |
Mar 23, 2017 | 6.917 | 6.961 | 6.917 | 6.922 | 202,646 | -0.01(-0.07%) |
Mar 22, 2017 | 6.917 | 6.937 | 6.896 | 6.927 | 342,174 | -0.01(-0.07%) |
Mar 21, 2017 | 7.024 | 7.024 | 6.907 | 6.932 | 414,237 | -0.08(-1.09%) |
Mar 20, 2017 | 7.019 | 7.034 | 6.998 | 7.008 | 151,953 | -0.01(-0.15%) |
Mar 17, 2017 | 7.034 | 7.049 | 7.019 | 7.019 | 224,117 | -0.02(-0.22%) |
Mar 16, 2017 | 7.034 | 7.034 | 7.001 | 7.034 | 269,919 | +0.01(+0.14%) |
Mar 15, 2017 | 6.998 | 7.034 | 6.983 | 7.024 | 482,937 | +0.04(+0.58%) |
Mar 14, 2017 | 6.983 | 6.988 | 6.958 | 6.983 | 68,953 | -0.02(-0.22%) |
Mar 13, 2017 | 6.968 | 7.003 | 6.968 | 6.998 | 220,464 | +0.02(+0.29%) |
Mar 10, 2017 | 7.003 | 7.003 | 6.978 | 6.978 | 214,169 | +0.01(+0.15%) |
Mar 09, 2017 | 6.977 | 6.988 | 6.946 | 6.968 | 404,622 | -0.01(-0.07%) |
Mar 08, 2017 | 6.998 | 7.014 | 6.968 | 6.973 | 204,068 | -0.02(-0.22%) |
Mar 07, 2017 | 6.988 | 7.014 | 6.988 | 6.988 | 181,872 | -0.02(-0.29%) |
Mar 06, 2017 | 7.003 | 7.019 | 6.973 | 7.008 | 242,403 | -0.02(-0.29%) |
Mar 03, 2017 | 6.993 | 7.029 | 6.993 | 7.029 | 467,828 | +0.04(+0.58%) |
Mar 02, 2017 | 7.024 | 7.031 | 6.988 | 6.988 | 462,298 | -0.05(-0.65%) |
Mar 01, 2017 | 6.978 | 7.046 | 6.978 | 7.034 | 395,920 | +0.10(+1.47%) |
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,626 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,827 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,794 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,423 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,296 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,308 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,251 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,902 | +0.03(+0.37%) |
Feb 14, 2017 | 6.840 | 6.881 | 6.825 | 6.881 | 247,366 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,824 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,232 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,782 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,475 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,502 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,715 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,020 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,757 | +0.01(+0.08%) |