Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.480 | 7.520 | 7.370 | 7.490 | 656,942 | +0.02(+0.27%) |
Apr 27, 2017 | 7.400 | 7.535 | 7.330 | 7.470 | 1,175,600 | +0.08(+1.08%) |
Apr 26, 2017 | 7.200 | 7.480 | 7.120 | 7.390 | 2,060,347 | +0.19(+2.64%) |
Apr 25, 2017 | 6.990 | 7.281 | 6.990 | 7.200 | 1,459,002 | +0.24(+3.45%) |
Apr 24, 2017 | 6.970 | 7.090 | 6.890 | 6.960 | 1,054,922 | +0.03(+0.43%) |
Apr 21, 2017 | 6.790 | 6.970 | 6.619 | 6.930 | 2,032,321 | +0.13(+1.91%) |
Apr 20, 2017 | 6.580 | 6.810 | 6.510 | 6.800 | 1,197,847 | +0.25(+3.82%) |
Apr 19, 2017 | 6.450 | 6.750 | 6.440 | 6.550 | 2,484,833 | +0.09(+1.39%) |
Apr 18, 2017 | 6.460 | 6.540 | 6.260 | 6.460 | 1,328,987 | -0.02(-0.31%) |
Apr 17, 2017 | 6.320 | 6.490 | 6.320 | 6.480 | 1,641,247 | +0.17(+2.69%) |
Apr 13, 2017 | 6.330 | 6.410 | 6.210 | 6.310 | 982,767 | -0.05(-0.79%) |
Apr 12, 2017 | 6.520 | 6.610 | 6.320 | 6.360 | 1,055,623 | -0.16(-2.45%) |
Apr 11, 2017 | 6.500 | 6.720 | 6.470 | 6.520 | 1,617,121 | +0.02(+0.31%) |
Apr 10, 2017 | 6.670 | 6.700 | 6.500 | 6.500 | 736,237 | -0.15(-2.26%) |
Apr 07, 2017 | 6.730 | 6.730 | 6.560 | 6.650 | 669,709 | -0.12(-1.77%) |
Apr 06, 2017 | 6.750 | 6.780 | 6.490 | 6.770 | 1,165,033 | +0.05(+0.74%) |
Apr 05, 2017 | 6.780 | 7.180 | 6.680 | 6.720 | 1,630,924 | +0.06(+0.90%) |
Apr 04, 2017 | 7.140 | 7.180 | 6.620 | 6.660 | 1,095,184 | -0.52(-7.24%) |
Apr 03, 2017 | 7.280 | 7.360 | 7.110 | 7.180 | 1,109,122 | -0.06(-0.83%) |
Mar 31, 2017 | 7.130 | 7.440 | 7.080 | 7.240 | 1,240,796 | +0.12(+1.69%) |
Mar 30, 2017 | 7.070 | 7.120 | 6.920 | 7.120 | 848,672 | +0.05(+0.78%) |
Mar 29, 2017 | 7.080 | 7.190 | 6.990 | 7.065 | 814,017 | -0.01(-0.21%) |
Mar 28, 2017 | 6.990 | 7.110 | 6.910 | 7.080 | 1,057,839 | +0.07(+1.00%) |
Mar 27, 2017 | 6.880 | 7.040 | 6.710 | 7.010 | 769,845 | +0.08(+1.15%) |
Mar 24, 2017 | 6.670 | 6.940 | 6.620 | 6.930 | 842,263 | +0.29(+4.37%) |
Mar 23, 2017 | 6.540 | 6.740 | 6.480 | 6.640 | 693,257 | +0.13(+2.00%) |
Mar 22, 2017 | 6.660 | 6.680 | 6.450 | 6.510 | 835,543 | -0.16(-2.40%) |
Mar 21, 2017 | 7.120 | 7.205 | 6.660 | 6.670 | 1,303,307 | -0.45(-6.32%) |
Mar 20, 2017 | 7.050 | 7.300 | 7.001 | 7.120 | 1,420,328 | +0.06(+0.85%) |
Mar 17, 2017 | 6.780 | 7.100 | 6.780 | 7.060 | 1,649,079 | +0.22(+3.22%) |
Mar 16, 2017 | 6.480 | 6.860 | 6.330 | 6.840 | 2,933,216 | +0.36(+5.56%) |
Mar 15, 2017 | 6.440 | 6.530 | 6.440 | 6.480 | 702,397 | +0.04(+0.62%) |
Mar 14, 2017 | 6.640 | 6.650 | 6.410 | 6.440 | 834,466 | -0.22(-3.30%) |
Mar 13, 2017 | 6.640 | 6.745 | 6.570 | 6.660 | 1,070,866 | +0.04(+0.68%) |
Mar 10, 2017 | 6.540 | 6.685 | 6.490 | 6.615 | 900,252 | +0.10(+1.46%) |
Mar 09, 2017 | 6.470 | 6.525 | 6.370 | 6.520 | 830,085 | +0.06(+0.93%) |
Mar 08, 2017 | 6.450 | 6.580 | 6.390 | 6.460 | 753,165 | +0.03(+0.47%) |
Mar 07, 2017 | 6.500 | 6.540 | 6.320 | 6.430 | 768,290 | -0.11(-1.68%) |
Mar 06, 2017 | 6.780 | 6.800 | 6.520 | 6.540 | 1,103,736 | -0.29(-4.25%) |
Mar 03, 2017 | 7.000 | 7.070 | 6.780 | 6.830 | 682,247 | -0.21(-2.98%) |
Mar 02, 2017 | 6.900 | 7.120 | 6.860 | 7.040 | 1,326,726 | +0.15(+2.18%) |
Mar 01, 2017 | 6.720 | 6.910 | 6.670 | 6.890 | 1,685,928 | +0.28(+4.24%) |
Feb 28, 2017 | 6.650 | 6.690 | 6.500 | 6.610 | 972,191 | -0.08(-1.20%) |
Feb 27, 2017 | 6.410 | 6.860 | 6.410 | 6.690 | 1,551,014 | +0.24(+3.72%) |
Feb 24, 2017 | 6.210 | 6.700 | 6.210 | 6.450 | 1,978,198 | +0.17(+2.79%) |
Feb 23, 2017 | 5.870 | 6.580 | 5.580 | 6.275 | 2,931,506 | -0.25(-3.91%) |
Feb 22, 2017 | 6.470 | 6.850 | 6.470 | 6.530 | 3,164,480 | +0.04(+0.62%) |
Feb 21, 2017 | 6.790 | 6.870 | 6.440 | 6.490 | 3,160,133 | -0.27(-3.99%) |
Feb 17, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.12(-1.82%) | |
Feb 16, 2017 | 6.740 | 6.980 | 6.645 | 6.885 | 2,023,533 | +0.14(+2.15%) |
Feb 15, 2017 | 6.770 | 6.910 | 6.670 | 6.740 | 2,632,578 | -0.03(-0.44%) |
Feb 14, 2017 | 6.750 | 6.900 | 6.620 | 6.770 | 766,521 | +0.01(+0.15%) |
Feb 13, 2017 | 6.960 | 7.030 | 6.740 | 6.760 | 867,556 | -0.14(-2.03%) |
Feb 10, 2017 | 6.960 | 7.020 | 6.850 | 6.900 | 727,201 | +0.00(+0.00%) |
Feb 09, 2017 | 6.980 | 7.005 | 6.848 | 6.900 | 755,951 | -0.09(-1.29%) |
Feb 08, 2017 | 6.940 | 7.010 | 6.871 | 6.990 | 1,155,375 | -0.05(-0.71%) |
Feb 07, 2017 | 7.020 | 7.040 | 6.850 | 7.040 | 1,539,315 | +0.02(+0.28%) |
Feb 06, 2017 | 6.930 | 7.070 | 6.855 | 7.020 | 965,422 | +0.10(+1.45%) |
Feb 03, 2017 | 6.870 | 6.960 | 6.750 | 6.920 | 528,361 | +0.07(+1.02%) |
Feb 02, 2017 | 6.920 | 7.035 | 6.830 | 6.850 | 1,515,260 | -0.16(-2.28%) |