Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.375 | 7.390 | 7.360 | 7.390 | 50,427 | +0.09(+1.23%) |
Apr 27, 2017 | 7.280 | 7.320 | 7.264 | 7.300 | 78,116 | -0.02(-0.27%) |
Apr 26, 2017 | 7.320 | 7.340 | 7.280 | 7.320 | 63,307 | -0.03(-0.41%) |
Apr 25, 2017 | 7.250 | 7.360 | 7.245 | 7.350 | 137,347 | +0.06(+0.82%) |
Apr 24, 2017 | 7.255 | 7.300 | 7.240 | 7.290 | 733,347 | +0.31(+4.44%) |
Apr 21, 2017 | 6.905 | 6.980 | 6.900 | 6.980 | 68,228 | -0.02(-0.29%) |
Apr 20, 2017 | 6.910 | 7.090 | 6.910 | 7.000 | 69,001 | +0.14(+2.04%) |
Apr 19, 2017 | 6.880 | 6.960 | 6.840 | 6.860 | 161,515 | -0.09(-1.29%) |
Apr 18, 2017 | 6.990 | 7.040 | 6.890 | 6.950 | 69,425 | -0.13(-1.84%) |
Apr 17, 2017 | 7.180 | 7.180 | 6.930 | 7.080 | 99,378 | +0.05(+0.71%) |
Apr 13, 2017 | 6.911 | 7.070 | 6.900 | 7.030 | 74,181 | -0.02(-0.28%) |
Apr 12, 2017 | 6.970 | 7.050 | 6.930 | 7.050 | 85,648 | +0.02(+0.36%) |
Apr 11, 2017 | 7.070 | 7.070 | 7.000 | 7.025 | 97,434 | -0.01(-0.21%) |
Apr 10, 2017 | 7.035 | 7.080 | 7.020 | 7.040 | 62,245 | +0.00(+0.00%) |
Apr 07, 2017 | 7.010 | 7.080 | 7.010 | 7.040 | 65,814 | -0.03(-0.42%) |
Apr 06, 2017 | 7.090 | 7.090 | 7.010 | 7.070 | 97,744 | +0.21(+3.06%) |
Apr 05, 2017 | 6.950 | 6.960 | 6.860 | 6.860 | 58,228 | +0.10(+1.48%) |
Apr 04, 2017 | 6.730 | 6.775 | 6.730 | 6.760 | 53,545 | -0.00(-0.04%) |
Apr 03, 2017 | 6.820 | 6.850 | 6.750 | 6.763 | 83,804 | -0.02(-0.25%) |
Mar 31, 2017 | 6.720 | 6.830 | 6.710 | 6.780 | 90,625 | +0.06(+0.82%) |
Mar 30, 2017 | 6.655 | 6.780 | 6.655 | 6.725 | 61,180 | +0.12(+1.89%) |
Mar 29, 2017 | 6.522 | 6.620 | 6.522 | 6.600 | 95,825 | -0.02(-0.30%) |
Mar 28, 2017 | 6.655 | 6.680 | 6.620 | 6.620 | 58,587 | -0.02(-0.30%) |
Mar 27, 2017 | 6.610 | 6.640 | 6.600 | 6.640 | 76,741 | +0.02(+0.30%) |
Mar 24, 2017 | 6.650 | 6.670 | 6.600 | 6.620 | 82,848 | +0.02(+0.30%) |
Mar 23, 2017 | 6.560 | 6.650 | 6.560 | 6.600 | 56,240 | +0.05(+0.76%) |
Mar 22, 2017 | 6.530 | 6.590 | 6.530 | 6.550 | 75,215 | -0.02(-0.30%) |
Mar 21, 2017 | 6.650 | 6.650 | 6.570 | 6.570 | 48,201 | -0.03(-0.45%) |
Mar 20, 2017 | 6.600 | 6.630 | 6.580 | 6.600 | 152,999 | -0.06(-0.90%) |
Mar 17, 2017 | 6.550 | 6.660 | 6.550 | 6.660 | 64,520 | +0.16(+2.46%) |
Mar 16, 2017 | 6.450 | 6.500 | 6.440 | 6.500 | 90,283 | +0.17(+2.69%) |
Mar 15, 2017 | 6.290 | 6.380 | 6.250 | 6.330 | 89,392 | +0.03(+0.48%) |
Mar 14, 2017 | 6.330 | 6.360 | 6.240 | 6.300 | 60,426 | -0.07(-1.10%) |
Mar 13, 2017 | 6.400 | 6.400 | 6.350 | 6.370 | 98,391 | -0.10(-1.55%) |
Mar 10, 2017 | 6.380 | 6.500 | 6.380 | 6.470 | 43,715 | +0.07(+1.09%) |
Mar 09, 2017 | 6.420 | 6.460 | 6.320 | 6.400 | 77,166 | +0.04(+0.63%) |
Mar 08, 2017 | 6.350 | 6.450 | 6.320 | 6.360 | 119,945 | -0.03(-0.55%) |
Mar 07, 2017 | 6.370 | 6.440 | 6.370 | 6.395 | 58,800 | -0.04(-0.54%) |
Mar 06, 2017 | 6.395 | 6.460 | 6.390 | 6.430 | 72,960 | +0.01(+0.16%) |
Mar 03, 2017 | 6.400 | 6.450 | 6.330 | 6.420 | 82,288 | +0.14(+2.23%) |
Mar 02, 2017 | 6.290 | 6.400 | 6.250 | 6.280 | 271,300 | -0.06(-0.95%) |
Mar 01, 2017 | 6.300 | 6.410 | 6.300 | 6.340 | 251,125 | +0.14(+2.26%) |
Feb 28, 2017 | 6.260 | 6.302 | 6.200 | 6.200 | 64,654 | -0.04(-0.64%) |
Feb 27, 2017 | 6.175 | 6.270 | 6.160 | 6.240 | 86,343 | +0.08(+1.30%) |
Feb 24, 2017 | 6.140 | 6.240 | 6.140 | 6.160 | 72,076 | -0.05(-0.88%) |
Feb 23, 2017 | 6.300 | 6.300 | 6.160 | 6.215 | 98,633 | -0.03(-0.40%) |
Feb 22, 2017 | 6.160 | 6.270 | 6.140 | 6.240 | 95,388 | -0.01(-0.16%) |
Feb 21, 2017 | 6.230 | 6.280 | 6.200 | 6.250 | 98,368 | -0.05(-0.79%) |
Feb 17, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
Feb 16, 2017 | 6.280 | 6.400 | 6.270 | 6.350 | 91,937 | +0.05(+0.79%) |
Feb 15, 2017 | 6.270 | 6.350 | 6.270 | 6.300 | 89,475 | -0.05(-0.79%) |
Feb 14, 2017 | 6.280 | 6.360 | 6.250 | 6.350 | 78,755 | -0.09(-1.40%) |
Feb 13, 2017 | 6.330 | 6.440 | 6.320 | 6.440 | 73,477 | +0.18(+2.88%) |
Feb 10, 2017 | 6.260 | 6.430 | 6.240 | 6.260 | 76,352 | -0.02(-0.32%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.230 | 6.280 | 66,456 | +0.03(+0.44%) |
Feb 08, 2017 | 6.220 | 6.300 | 6.190 | 6.253 | 96,470 | +0.17(+2.84%) |
Feb 07, 2017 | 6.070 | 6.100 | 6.040 | 6.080 | 62,293 | -0.04(-0.65%) |
Feb 06, 2017 | 6.050 | 6.120 | 6.050 | 6.120 | 142,754 | -0.10(-1.61%) |
Feb 03, 2017 | 6.200 | 6.220 | 6.180 | 6.220 | 82,859 | +0.05(+0.86%) |
Feb 02, 2017 | 6.150 | 6.200 | 6.140 | 6.167 | 228,378 | +0.08(+1.26%) |