Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.550 | 7.750 | 7.510 | 7.750 | 2,600 | +0.35(+4.73%) |
Apr 27, 2017 | 7.350 | 7.400 | 7.230 | 7.400 | 2,727 | +0.07(+0.95%) |
Apr 26, 2017 | 7.540 | 7.540 | 7.280 | 7.330 | 9,419 | -0.04(-0.54%) |
Apr 25, 2017 | 7.300 | 7.410 | 7.156 | 7.370 | 7,125 | -0.05(-0.67%) |
Apr 24, 2017 | 7.130 | 7.420 | 7.130 | 7.420 | 6,462 | +0.12(+1.64%) |
Apr 21, 2017 | 7.310 | 7.310 | 7.030 | 7.300 | 4,807 | -0.07(-0.95%) |
Apr 20, 2017 | 7.290 | 7.370 | 7.240 | 7.370 | 9,267 | +0.03(+0.41%) |
Apr 19, 2017 | 7.220 | 7.340 | 7.220 | 7.340 | 1,394 | +0.09(+1.24%) |
Apr 18, 2017 | 7.285 | 7.350 | 7.250 | 7.250 | 2,986 | +0.02(+0.22%) |
Apr 17, 2017 | 7.380 | 7.380 | 7.220 | 7.234 | 8,288 | +0.07(+1.03%) |
Apr 13, 2017 | 7.275 | 7.360 | 7.160 | 7.160 | 2,525 | -0.20(-2.72%) |
Apr 12, 2017 | 7.240 | 7.360 | 7.150 | 7.360 | 2,645 | +0.26(+3.66%) |
Apr 11, 2017 | 7.160 | 7.210 | 7.000 | 7.100 | 5,024 | +0.35(+5.26%) |
Apr 10, 2017 | 6.650 | 6.745 | 6.650 | 6.745 | 623 | -0.00(-0.07%) |
Apr 07, 2017 | 6.750 | 6.810 | 6.750 | 6.750 | 2,789 | -0.03(-0.44%) |
Apr 06, 2017 | 6.870 | 6.910 | 6.750 | 6.780 | 12,507 | +0.01(+0.15%) |
Apr 05, 2017 | 6.890 | 6.890 | 6.640 | 6.770 | 3,424 | +0.08(+1.20%) |
Apr 04, 2017 | 6.560 | 6.720 | 6.560 | 6.690 | 1,402 | -0.09(-1.33%) |
Apr 03, 2017 | 6.700 | 6.780 | 6.630 | 6.780 | 8,900 | +0.09(+1.35%) |
Mar 31, 2017 | 6.710 | 6.800 | 6.680 | 6.690 | 12,682 | +0.09(+1.36%) |
Mar 30, 2017 | 6.695 | 6.695 | 6.600 | 6.600 | 10,091 | -0.11(-1.64%) |
Mar 29, 2017 | 6.690 | 6.810 | 6.690 | 6.710 | 3,674 | -0.03(-0.45%) |
Mar 28, 2017 | 6.612 | 6.740 | 6.600 | 6.740 | 4,331 | +0.01(+0.15%) |
Mar 27, 2017 | 6.600 | 6.730 | 6.600 | 6.730 | 5,087 | +0.11(+1.66%) |
Mar 24, 2017 | 6.705 | 6.800 | 6.620 | 6.620 | 2,182 | -0.08(-1.19%) |
Mar 23, 2017 | 6.730 | 6.900 | 6.700 | 6.700 | 2,765 | +0.05(+0.75%) |
Mar 22, 2017 | 6.680 | 6.680 | 6.530 | 6.650 | 3,682 | -0.08(-1.26%) |
Mar 21, 2017 | 6.870 | 6.870 | 6.680 | 6.735 | 15,050 | +0.14(+2.12%) |
Mar 20, 2017 | 6.590 | 6.710 | 6.560 | 6.595 | 15,975 | +0.04(+0.53%) |
Mar 17, 2017 | 6.640 | 6.640 | 6.450 | 6.560 | 3,217 | -0.25(-3.67%) |
Mar 16, 2017 | 6.676 | 6.810 | 6.640 | 6.810 | 1,096 | -0.19(-2.71%) |
Mar 15, 2017 | 6.810 | 7.000 | 6.810 | 7.000 | 15,951 | +0.10(+1.45%) |
Mar 14, 2017 | 6.870 | 6.900 | 6.730 | 6.900 | 4,467 | -0.17(-2.40%) |
Mar 13, 2017 | 6.975 | 7.070 | 6.870 | 7.070 | 2,196 | +0.20(+2.93%) |
Mar 10, 2017 | 7.050 | 7.050 | 6.869 | 6.869 | 5,905 | +0.19(+2.83%) |
Mar 09, 2017 | 6.930 | 6.930 | 6.680 | 6.680 | 1,912 | -0.10(-1.40%) |
Mar 08, 2017 | 6.940 | 6.940 | 6.650 | 6.775 | 2,397 | +0.11(+1.57%) |
Mar 07, 2017 | 6.800 | 6.800 | 6.670 | 6.670 | 2,627 | -0.24(-3.47%) |
Mar 06, 2017 | 6.730 | 6.950 | 6.730 | 6.910 | 8,770 | +0.01(+0.14%) |
Mar 03, 2017 | 6.790 | 6.900 | 6.740 | 6.900 | 3,349 | +0.06(+0.88%) |
Mar 02, 2017 | 6.790 | 6.880 | 6.790 | 6.840 | 4,082 | -0.18(-2.56%) |
Mar 01, 2017 | 6.994 | 7.020 | 6.890 | 7.020 | 2,972 | +0.08(+1.15%) |
Feb 28, 2017 | 6.840 | 7.020 | 6.790 | 6.940 | 12,034 | +0.13(+1.91%) |
Feb 27, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 22,249 | -0.07(-1.02%) |
Feb 24, 2017 | 6.750 | 6.880 | 6.670 | 6.880 | 20,463 | -0.09(-1.29%) |
Feb 23, 2017 | 6.780 | 7.010 | 6.780 | 6.970 | 5,493 | +0.22(+3.26%) |
Feb 22, 2017 | 6.760 | 6.780 | 6.750 | 6.750 | 4,317 | -0.04(-0.59%) |
Feb 21, 2017 | 6.770 | 6.960 | 6.770 | 6.790 | 2,001 | +0.02(+0.30%) |
Feb 17, 2017 | 6.770 | 6.770 | 6.770 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 2,443 | -0.15(-2.15%) |
Feb 15, 2017 | 7.090 | 7.090 | 6.870 | 6.970 | 4,995 | +0.14(+2.05%) |
Feb 14, 2017 | 6.800 | 7.010 | 6.740 | 6.830 | 8,623 | +0.02(+0.29%) |
Feb 13, 2017 | 6.780 | 6.840 | 6.740 | 6.810 | 15,946 | -0.04(-0.58%) |
Feb 10, 2017 | 6.762 | 6.890 | 6.762 | 6.850 | 2,081 | -0.02(-0.29%) |
Feb 09, 2017 | 6.653 | 6.880 | 6.653 | 6.870 | 2,247 | +0.20(+3.00%) |
Feb 08, 2017 | 6.634 | 6.670 | 6.630 | 6.670 | 9,766 | +0.02(+0.30%) |
Feb 07, 2017 | 6.610 | 6.790 | 6.580 | 6.650 | 2,668 | -0.04(-0.60%) |
Feb 06, 2017 | 6.730 | 6.730 | 6.610 | 6.690 | 1,331 | +0.03(+0.45%) |
Feb 03, 2017 | 6.670 | 6.670 | 6.606 | 6.660 | 13,319 | +0.10(+1.52%) |
Feb 02, 2017 | 6.720 | 6.720 | 6.560 | 6.560 | 15,340 | -0.01(-0.15%) |