Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.440 | 7.451 | 7.432 | 7.442 | 2,190 | +0.01(+0.14%) |
Apr 27, 2017 | 7.412 | 7.432 | 7.407 | 7.432 | 9,263 | -0.00(-0.00%) |
Apr 26, 2017 | 7.382 | 7.432 | 7.375 | 7.432 | 16,943 | +0.02(+0.34%) |
Apr 25, 2017 | 7.382 | 7.422 | 7.343 | 7.407 | 33,957 | +0.03(+0.40%) |
Apr 24, 2017 | 7.367 | 7.410 | 7.338 | 7.377 | 22,489 | +0.02(+0.27%) |
Apr 21, 2017 | 7.323 | 7.357 | 7.293 | 7.357 | 21,666 | -0.00(-0.05%) |
Apr 20, 2017 | 7.308 | 7.361 | 7.303 | 7.361 | 39,265 | +0.05(+0.73%) |
Apr 19, 2017 | 7.268 | 7.309 | 7.268 | 7.308 | 34,484 | +0.02(+0.27%) |
Apr 18, 2017 | 7.288 | 7.328 | 7.288 | 7.288 | 12,367 | -0.03(-0.48%) |
Apr 17, 2017 | 7.258 | 7.323 | 7.258 | 7.323 | 11,932 | +0.02(+0.34%) |
Apr 13, 2017 | 7.308 | 7.333 | 7.293 | 7.298 | 12,153 | -0.01(-0.20%) |
Apr 12, 2017 | 7.298 | 7.313 | 7.281 | 7.313 | 5,964 | -0.00(-0.07%) |
Apr 11, 2017 | 7.223 | 7.382 | 7.223 | 7.318 | 35,301 | +0.05(+0.75%) |
Apr 10, 2017 | 7.223 | 7.273 | 7.223 | 7.263 | 8,913 | +0.02(+0.34%) |
Apr 07, 2017 | 7.252 | 7.258 | 7.238 | 7.238 | 3,966 | -0.01(-0.21%) |
Apr 06, 2017 | 7.243 | 7.283 | 7.243 | 7.253 | 8,792 | +0.01(+0.14%) |
Apr 05, 2017 | 7.238 | 7.253 | 7.238 | 7.243 | 10,051 | +0.03(+0.48%) |
Apr 04, 2017 | 7.238 | 7.238 | 7.198 | 7.208 | 15,141 | -0.02(-0.34%) |
Apr 03, 2017 | 7.218 | 7.273 | 7.218 | 7.233 | 11,860 | -0.03(-0.41%) |
Mar 31, 2017 | 7.248 | 7.268 | 7.218 | 7.263 | 37,081 | -0.01(-0.14%) |
Mar 30, 2017 | 7.283 | 7.283 | 7.198 | 7.273 | 34,796 | +0.03(+0.41%) |
Mar 29, 2017 | 7.208 | 7.271 | 7.203 | 7.243 | 146,334 | +0.08(+1.18%) |
Mar 28, 2017 | 7.144 | 7.193 | 7.144 | 7.159 | 23,314 | +0.01(+0.21%) |
Mar 27, 2017 | 7.129 | 7.208 | 7.129 | 7.144 | 13,220 | -0.05(-0.76%) |
Mar 24, 2017 | 7.144 | 7.208 | 7.144 | 7.198 | 6,312 | +0.04(+0.56%) |
Mar 23, 2017 | 7.141 | 7.159 | 7.141 | 7.159 | 7,760 | +0.03(+0.42%) |
Mar 22, 2017 | 7.112 | 7.129 | 7.103 | 7.129 | 10,387 | -0.01(-0.14%) |
Mar 21, 2017 | 7.203 | 7.213 | 7.122 | 7.139 | 33,790 | -0.09(-1.31%) |
Mar 20, 2017 | 7.144 | 7.263 | 7.144 | 7.233 | 20,697 | +0.08(+1.18%) |
Mar 17, 2017 | 7.153 | 7.153 | 7.134 | 7.149 | 13,825 | -0.00(-0.07%) |
Mar 16, 2017 | 7.208 | 7.208 | 7.117 | 7.154 | 31,873 | +0.00(+0.07%) |
Mar 15, 2017 | 7.049 | 7.149 | 7.049 | 7.149 | 8,484 | +0.08(+1.13%) |
Mar 14, 2017 | 7.059 | 7.086 | 7.029 | 7.069 | 22,461 | -0.02(-0.35%) |
Mar 13, 2017 | 7.084 | 7.109 | 7.069 | 7.094 | 34,464 | -0.02(-0.35%) |
Mar 10, 2017 | 7.097 | 7.124 | 7.084 | 7.119 | 29,109 | +0.02(+0.28%) |
Mar 09, 2017 | 7.099 | 7.099 | 7.089 | 7.099 | 9,671 | -0.02(-0.28%) |
Mar 08, 2017 | 7.147 | 7.164 | 7.097 | 7.119 | 154,925 | -0.04(-0.56%) |
Mar 07, 2017 | 7.154 | 7.183 | 7.134 | 7.159 | 26,327 | +0.00(+0.07%) |
Mar 06, 2017 | 7.183 | 7.183 | 7.154 | 7.154 | 21,833 | -0.03(-0.48%) |
Mar 03, 2017 | 7.168 | 7.198 | 7.168 | 7.188 | 22,734 | +0.00(+0.00%) |
Mar 02, 2017 | 7.303 | 7.303 | 7.129 | 7.188 | 61,190 | -0.08(-1.09%) |
Mar 01, 2017 | 7.216 | 7.268 | 7.216 | 7.268 | 58,052 | +0.09(+1.23%) |
Feb 28, 2017 | 7.191 | 7.198 | 7.149 | 7.179 | 28,858 | -0.04(-0.61%) |
Feb 27, 2017 | 7.193 | 7.228 | 7.178 | 7.223 | 40,237 | +0.01(+0.21%) |
Feb 24, 2017 | 7.274 | 7.274 | 7.173 | 7.208 | 39,585 | -0.08(-1.09%) |
Feb 23, 2017 | 7.233 | 7.288 | 7.223 | 7.288 | 17,005 | +0.06(+0.83%) |
Feb 22, 2017 | 7.233 | 7.233 | 7.190 | 7.228 | 31,909 | +0.04(+0.55%) |
Feb 21, 2017 | 7.203 | 7.233 | 7.154 | 7.189 | 46,403 | -0.01(-0.20%) |
Feb 17, 2017 | 7.203 | 7.203 | 7.203 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 7.168 | 7.288 | 7.089 | 7.228 | 36,970 | +0.03(+0.48%) |
Feb 15, 2017 | 7.149 | 7.193 | 7.119 | 7.193 | 34,758 | +0.02(+0.35%) |
Feb 14, 2017 | 7.125 | 7.168 | 7.112 | 7.168 | 17,144 | +0.02(+0.28%) |
Feb 13, 2017 | 7.130 | 7.154 | 7.124 | 7.149 | 16,941 | +0.04(+0.50%) |
Feb 10, 2017 | 7.104 | 7.114 | 7.094 | 7.113 | 14,425 | +0.02(+0.27%) |
Feb 09, 2017 | 7.089 | 7.104 | 7.089 | 7.094 | 40,577 | +0.01(+0.14%) |
Feb 08, 2017 | 7.074 | 7.084 | 7.071 | 7.084 | 7,438 | +0.02(+0.35%) |
Feb 07, 2017 | 7.064 | 7.104 | 7.044 | 7.059 | 91,643 | -0.02(-0.35%) |
Feb 06, 2017 | 6.960 | 7.094 | 6.960 | 7.084 | 85,117 | +0.03(+0.49%) |
Feb 03, 2017 | 7.054 | 7.078 | 7.049 | 7.049 | 49,478 | +0.01(+0.14%) |
Feb 02, 2017 | 7.069 | 7.069 | 7.039 | 7.039 | 22,020 | -0.00(-0.04%) |