Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.140 | 7.190 | 7.085 | 7.190 | 9,092,389 | +0.07(+0.98%) |
Apr 27, 2017 | 7.130 | 7.230 | 7.070 | 7.120 | 7,040,754 | +0.02(+0.28%) |
Apr 26, 2017 | 6.970 | 7.190 | 6.915 | 7.100 | 14,280,310 | +0.11(+1.57%) |
Apr 25, 2017 | 6.950 | 7.070 | 6.660 | 6.990 | 19,776,068 | -0.07(-0.99%) |
Apr 24, 2017 | 6.990 | 7.060 | 6.960 | 7.060 | 8,572,675 | +0.14(+2.02%) |
Apr 21, 2017 | 6.950 | 6.990 | 6.900 | 6.920 | 9,171,448 | -0.05(-0.72%) |
Apr 20, 2017 | 6.970 | 7.020 | 6.900 | 6.970 | 7,642,626 | +0.03(+0.43%) |
Apr 19, 2017 | 7.040 | 7.060 | 6.930 | 6.940 | 6,631,850 | -0.08(-1.14%) |
Apr 18, 2017 | 7.030 | 6.960 | 7.020 | 4,523,450 | +0.00(+0.00%) | |
Apr 17, 2017 | 7.020 | 7.050 | 6.970 | 7.020 | 6,453,205 | -0.01(-0.14%) |
Apr 13, 2017 | 7.020 | 7.075 | 7.010 | 7.030 | 5,922,780 | +0.00(+0.00%) |
Apr 12, 2017 | 7.090 | 7.110 | 7.010 | 7.030 | 5,404,038 | -0.05(-0.71%) |
Apr 11, 2017 | 7.080 | 7.110 | 7.030 | 7.080 | 5,576,571 | +0.00(+0.00%) |
Apr 10, 2017 | 7.120 | 7.160 | 7.050 | 7.080 | 8,360,345 | -0.04(-0.56%) |
Apr 07, 2017 | 7.120 | 7.155 | 7.010 | 7.120 | 11,334,932 | -0.01(-0.14%) |
Apr 06, 2017 | 7.170 | 7.170 | 7.070 | 7.130 | 8,056,871 | -0.03(-0.42%) |
Apr 05, 2017 | 7.240 | 7.265 | 7.120 | 7.160 | 7,605,525 | -0.05(-0.69%) |
Apr 04, 2017 | 7.220 | 7.270 | 7.180 | 7.210 | 6,200,675 | -0.04(-0.55%) |
Apr 03, 2017 | 7.360 | 7.390 | 7.180 | 7.250 | 8,493,222 | -0.09(-1.23%) |
Mar 31, 2017 | 7.380 | 7.430 | 7.340 | 7.340 | 8,683,457 | -0.04(-0.54%) |
Mar 30, 2017 | 7.260 | 7.410 | 7.250 | 7.380 | 6,077,550 | +0.11(+1.51%) |
Mar 29, 2017 | 7.270 | 7.275 | 7.150 | 7.270 | 9,255,888 | -0.07(-0.95%) |
Mar 28, 2017 | 7.140 | 7.400 | 7.130 | 7.340 | 12,150,123 | +0.20(+2.80%) |
Mar 27, 2017 | 7.140 | 7.200 | 7.090 | 7.140 | 7,656,028 | -0.05(-0.70%) |
Mar 24, 2017 | 7.230 | 7.250 | 7.150 | 7.190 | 6,717,906 | -0.01(-0.14%) |
Mar 23, 2017 | 7.180 | 7.270 | 7.165 | 7.200 | 5,988,500 | +0.02(+0.28%) |
Mar 22, 2017 | 7.210 | 7.214 | 7.100 | 7.180 | 7,085,306 | -0.02(-0.28%) |
Mar 21, 2017 | 7.430 | 7.440 | 7.160 | 7.200 | 13,412,747 | -0.23(-3.10%) |
Mar 20, 2017 | 7.380 | 7.430 | 7.330 | 7.430 | 8,917,485 | +0.07(+0.95%) |
Mar 17, 2017 | 7.390 | 7.400 | 7.300 | 7.360 | 11,213,330 | -0.05(-0.67%) |
Mar 16, 2017 | 7.310 | 7.420 | 7.290 | 7.410 | 10,543,757 | +0.12(+1.65%) |
Mar 15, 2017 | 7.350 | 7.370 | 7.260 | 7.290 | 11,270,506 | -0.03(-0.41%) |
Mar 14, 2017 | 7.340 | 7.360 | 7.210 | 7.320 | 8,031,603 | +0.01(+0.14%) |
Mar 13, 2017 | 7.370 | 7.450 | 7.290 | 7.310 | 17,957,424 | -0.05(-0.68%) |
Mar 10, 2017 | 7.380 | 7.480 | 7.330 | 7.360 | 6,863,980 | -0.02(-0.27%) |
Mar 09, 2017 | 7.410 | 7.500 | 7.350 | 7.380 | 8,665,415 | -0.06(-0.81%) |
Mar 08, 2017 | 7.380 | 7.440 | 7.310 | 7.440 | 9,622,806 | +0.08(+1.09%) |
Mar 07, 2017 | 7.460 | 7.470 | 7.300 | 7.360 | 15,995,540 | -0.09(-1.21%) |
Mar 06, 2017 | 7.620 | 7.620 | 7.450 | 7.450 | 17,879,450 | +0.09(+1.22%) |
Mar 03, 2017 | 7.320 | 7.390 | 7.290 | 7.360 | 5,791,896 | +0.07(+0.96%) |
Mar 02, 2017 | 7.410 | 7.450 | 7.275 | 7.290 | 13,319,698 | -0.10(-1.35%) |
Mar 01, 2017 | 7.480 | 7.480 | 7.340 | 7.390 | 9,716,045 | -0.05(-0.67%) |
Feb 28, 2017 | 7.440 | 7.470 | 7.370 | 7.440 | 11,850,594 | +0.00(+0.00%) |
Feb 27, 2017 | 7.530 | 7.540 | 7.370 | 7.440 | 12,274,809 | -0.10(-1.33%) |
Feb 24, 2017 | 7.480 | 7.690 | 7.430 | 7.540 | 9,756,523 | +0.01(+0.13%) |
Feb 23, 2017 | 7.470 | 7.555 | 7.390 | 7.530 | 8,334,745 | +0.07(+0.94%) |
Feb 22, 2017 | 7.420 | 7.500 | 7.410 | 7.460 | 6,820,434 | +0.02(+0.27%) |
Feb 21, 2017 | 7.380 | 7.470 | 7.250 | 7.440 | 6,587,194 | +0.00(+0.00%) |
Feb 17, 2017 | 7.440 | 7.440 | 7.440 | 0 | +0.04(+0.54%) | |
Feb 16, 2017 | 7.480 | 7.490 | 7.380 | 7.400 | 6,000,468 | -0.07(-0.94%) |
Feb 15, 2017 | 7.480 | 7.490 | 7.400 | 7.470 | 10,842,209 | -0.01(-0.13%) |
Feb 14, 2017 | 7.250 | 7.490 | 7.250 | 7.480 | 9,653,421 | +0.22(+3.03%) |
Feb 13, 2017 | 7.330 | 7.370 | 7.260 | 7.260 | 10,668,958 | -0.04(-0.55%) |
Feb 10, 2017 | 7.310 | 7.430 | 7.260 | 7.300 | 7,117,595 | +0.04(+0.55%) |
Feb 09, 2017 | 7.360 | 7.400 | 7.240 | 7.260 | 8,524,270 | -0.10(-1.36%) |
Feb 08, 2017 | 7.090 | 7.390 | 7.080 | 7.360 | 17,708,480 | +0.29(+4.10%) |
Feb 07, 2017 | 7.080 | 7.135 | 7.040 | 7.070 | 11,205,812 | +0.00(+0.00%) |
Feb 06, 2017 | 7.100 | 7.165 | 7.060 | 7.070 | 7,316,639 | -0.08(-1.12%) |
Feb 03, 2017 | 7.200 | 7.250 | 7.140 | 7.150 | 8,176,044 | -0.02(-0.28%) |
Feb 02, 2017 | 7.010 | 7.270 | 6.990 | 7.170 | 11,247,485 | +0.10(+1.41%) |