Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.882 | 7.907 | 7.873 | 7.873 | 168,979 | -0.02(-0.32%) |
Apr 27, 2017 | 7.882 | 7.898 | 7.865 | 7.898 | 116,450 | +0.02(+0.32%) |
Apr 26, 2017 | 7.898 | 7.940 | 7.857 | 7.873 | 341,164 | -0.02(-0.32%) |
Apr 25, 2017 | 7.840 | 7.907 | 7.840 | 7.898 | 421,691 | +0.07(+0.85%) |
Apr 24, 2017 | 7.807 | 7.848 | 7.798 | 7.832 | 214,647 | +0.07(+0.97%) |
Apr 21, 2017 | 7.798 | 7.798 | 7.724 | 7.757 | 118,372 | -0.02(-0.32%) |
Apr 20, 2017 | 7.707 | 7.790 | 7.707 | 7.782 | 159,342 | +0.07(+0.97%) |
Apr 19, 2017 | 7.724 | 7.757 | 7.699 | 7.707 | 170,434 | -0.01(-0.17%) |
Apr 18, 2017 | 7.737 | 7.737 | 7.712 | 7.720 | 122,705 | -0.03(-0.43%) |
Apr 17, 2017 | 7.712 | 7.753 | 7.699 | 7.753 | 116,204 | +0.04(+0.54%) |
Apr 13, 2017 | 7.762 | 7.762 | 7.695 | 7.712 | 152,851 | -0.05(-0.64%) |
Apr 12, 2017 | 7.762 | 7.762 | 7.734 | 7.762 | 249,146 | +0.01(+0.11%) |
Apr 11, 2017 | 7.778 | 7.778 | 7.712 | 7.753 | 181,306 | -0.03(-0.43%) |
Apr 10, 2017 | 7.762 | 7.787 | 7.762 | 7.787 | 87,677 | +0.04(+0.56%) |
Apr 07, 2017 | 7.737 | 7.745 | 7.718 | 7.743 | 131,819 | +0.01(+0.19%) |
Apr 06, 2017 | 7.712 | 7.745 | 7.707 | 7.729 | 120,130 | +0.02(+0.21%) |
Apr 05, 2017 | 7.695 | 7.778 | 7.691 | 7.712 | 239,584 | +0.03(+0.43%) |
Apr 04, 2017 | 7.670 | 7.679 | 7.662 | 7.679 | 196,463 | +0.00(+0.00%) |
Apr 03, 2017 | 7.729 | 7.729 | 7.662 | 7.679 | 187,741 | -0.03(-0.43%) |
Mar 31, 2017 | 7.712 | 7.720 | 7.695 | 7.712 | 203,725 | -0.01(-0.11%) |
Mar 30, 2017 | 7.679 | 7.720 | 7.679 | 7.720 | 144,564 | +0.02(+0.32%) |
Mar 29, 2017 | 7.712 | 7.720 | 7.679 | 7.695 | 180,521 | -0.03(-0.43%) |
Mar 28, 2017 | 7.662 | 7.729 | 7.646 | 7.729 | 102,885 | +0.08(+1.08%) |
Mar 27, 2017 | 7.662 | 7.662 | 7.604 | 7.646 | 187,351 | -0.04(-0.54%) |
Mar 24, 2017 | 7.695 | 7.729 | 7.662 | 7.687 | 112,362 | +0.01(+0.11%) |
Mar 23, 2017 | 7.662 | 7.729 | 7.662 | 7.679 | 170,696 | -0.01(-0.09%) |
Mar 22, 2017 | 7.687 | 7.712 | 7.662 | 7.685 | 231,343 | -0.02(-0.30%) |
Mar 21, 2017 | 7.824 | 7.824 | 7.692 | 7.709 | 211,990 | -0.09(-1.17%) |
Mar 20, 2017 | 7.816 | 7.824 | 7.766 | 7.800 | 113,486 | -0.02(-0.21%) |
Mar 17, 2017 | 7.783 | 7.824 | 7.783 | 7.816 | 196,083 | +0.02(+0.21%) |
Mar 16, 2017 | 7.775 | 7.808 | 7.775 | 7.800 | 277,641 | +0.03(+0.37%) |
Mar 15, 2017 | 7.758 | 7.783 | 7.738 | 7.771 | 189,460 | +0.03(+0.37%) |
Mar 14, 2017 | 7.783 | 7.803 | 7.709 | 7.742 | 267,898 | -0.04(-0.53%) |
Mar 13, 2017 | 7.808 | 7.816 | 7.783 | 7.783 | 126,242 | -0.04(-0.53%) |
Mar 10, 2017 | 7.783 | 7.824 | 7.758 | 7.824 | 240,554 | +0.06(+0.74%) |
Mar 09, 2017 | 7.766 | 7.808 | 7.766 | 7.766 | 253,900 | -0.02(-0.21%) |
Mar 08, 2017 | 7.775 | 7.841 | 7.775 | 7.783 | 248,443 | +0.01(+0.11%) |
Mar 07, 2017 | 7.808 | 7.833 | 7.775 | 7.775 | 226,726 | -0.07(-0.84%) |
Mar 06, 2017 | 7.783 | 7.849 | 7.766 | 7.841 | 196,685 | +0.03(+0.42%) |
Mar 03, 2017 | 7.833 | 7.866 | 7.808 | 7.808 | 215,544 | -0.03(-0.42%) |
Mar 02, 2017 | 7.923 | 7.923 | 7.833 | 7.841 | 332,371 | -0.07(-0.94%) |
Mar 01, 2017 | 7.849 | 7.923 | 7.808 | 7.915 | 492,927 | +0.15(+1.91%) |
Feb 28, 2017 | 7.766 | 7.766 | 7.750 | 7.766 | 266,115 | -0.01(-0.11%) |
Feb 27, 2017 | 7.758 | 7.783 | 7.733 | 7.775 | 375,590 | +0.02(+0.32%) |
Feb 24, 2017 | 7.733 | 7.750 | 7.717 | 7.750 | 174,574 | +0.00(+0.00%) |
Feb 23, 2017 | 7.758 | 7.766 | 7.736 | 7.750 | 428,195 | +0.02(+0.32%) |
Feb 22, 2017 | 7.725 | 7.742 | 7.695 | 7.725 | 321,578 | -0.01(-0.11%) |
Feb 21, 2017 | 7.684 | 7.742 | 7.684 | 7.733 | 335,685 | +0.07(+0.97%) |
Feb 17, 2017 | 7.659 | 7.659 | 7.659 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 7.676 | 7.691 | 7.601 | 7.667 | 273,526 | +0.01(+0.15%) |
Feb 15, 2017 | 7.615 | 7.689 | 7.615 | 7.656 | 495,377 | +0.02(+0.22%) |
Feb 14, 2017 | 7.615 | 7.639 | 7.582 | 7.639 | 227,529 | +0.04(+0.54%) |
Feb 13, 2017 | 7.598 | 7.606 | 7.590 | 7.598 | 286,964 | +0.04(+0.54%) |
Feb 10, 2017 | 7.524 | 7.582 | 7.524 | 7.557 | 338,964 | +0.05(+0.66%) |
Feb 09, 2017 | 7.475 | 7.532 | 7.471 | 7.508 | 409,413 | +0.02(+0.33%) |
Feb 08, 2017 | 7.508 | 7.508 | 7.466 | 7.483 | 305,857 | -0.02(-0.33%) |
Feb 07, 2017 | 7.541 | 7.541 | 7.499 | 7.508 | 226,344 | -0.02(-0.33%) |
Feb 06, 2017 | 7.516 | 7.532 | 7.508 | 7.532 | 276,585 | +0.03(+0.44%) |
Feb 03, 2017 | 7.475 | 7.508 | 7.458 | 7.499 | 316,441 | +0.05(+0.66%) |
Feb 02, 2017 | 7.417 | 7.454 | 7.417 | 7.450 | 275,288 | +0.02(+0.22%) |