Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.171 | 7.171 | 7.141 | 7.151 | 273,211 | +0.00(+0.00%) |
Apr 27, 2017 | 7.141 | 7.161 | 7.131 | 7.151 | 266,786 | +0.02(+0.29%) |
Apr 26, 2017 | 7.131 | 7.151 | 7.126 | 7.131 | 343,147 | +0.02(+0.21%) |
Apr 25, 2017 | 7.095 | 7.131 | 7.095 | 7.115 | 281,663 | +0.04(+0.50%) |
Apr 24, 2017 | 7.049 | 7.090 | 7.049 | 7.080 | 400,533 | +0.06(+0.87%) |
Apr 21, 2017 | 7.019 | 7.039 | 7.003 | 7.019 | 230,688 | +0.00(+0.00%) |
Apr 20, 2017 | 6.983 | 7.029 | 6.973 | 7.019 | 258,114 | +0.06(+0.80%) |
Apr 19, 2017 | 6.973 | 7.002 | 6.963 | 6.963 | 193,937 | -0.01(-0.15%) |
Apr 18, 2017 | 6.968 | 6.993 | 6.963 | 6.973 | 258,426 | -0.01(-0.15%) |
Apr 17, 2017 | 6.953 | 6.993 | 6.953 | 6.983 | 270,865 | +0.04(+0.51%) |
Apr 13, 2017 | 6.988 | 7.014 | 6.947 | 6.947 | 272,767 | -0.05(-0.73%) |
Apr 12, 2017 | 7.014 | 7.019 | 6.988 | 6.998 | 235,114 | -0.03(-0.36%) |
Apr 11, 2017 | 7.024 | 7.024 | 6.980 | 7.024 | 332,392 | -0.01(-0.14%) |
Apr 10, 2017 | 7.008 | 7.049 | 7.008 | 7.034 | 302,403 | +0.03(+0.36%) |
Apr 07, 2017 | 6.993 | 7.014 | 6.978 | 7.008 | 240,960 | +0.01(+0.15%) |
Apr 06, 2017 | 6.973 | 7.003 | 6.970 | 6.998 | 307,343 | +0.03(+0.36%) |
Apr 05, 2017 | 6.998 | 7.024 | 6.968 | 6.973 | 338,260 | -0.01(-0.07%) |
Apr 04, 2017 | 6.947 | 6.983 | 6.937 | 6.978 | 286,907 | +0.03(+0.37%) |
Apr 03, 2017 | 6.993 | 7.008 | 6.937 | 6.953 | 377,367 | -0.05(-0.65%) |
Mar 31, 2017 | 7.003 | 7.011 | 6.988 | 6.998 | 495,359 | -0.01(-0.07%) |
Mar 30, 2017 | 6.983 | 7.019 | 6.983 | 7.003 | 239,087 | +0.01(+0.15%) |
Mar 29, 2017 | 6.973 | 7.003 | 6.958 | 6.993 | 404,518 | +0.01(+0.15%) |
Mar 28, 2017 | 6.907 | 6.988 | 6.907 | 6.983 | 269,753 | +0.07(+0.96%) |
Mar 27, 2017 | 6.871 | 6.927 | 6.851 | 6.917 | 338,036 | -0.01(-0.07%) |
Mar 24, 2017 | 6.942 | 6.958 | 6.902 | 6.922 | 158,475 | +0.00(+0.00%) |
Mar 23, 2017 | 6.917 | 6.961 | 6.917 | 6.922 | 202,645 | -0.01(-0.07%) |
Mar 22, 2017 | 6.917 | 6.937 | 6.897 | 6.927 | 342,172 | -0.01(-0.07%) |
Mar 21, 2017 | 7.024 | 7.024 | 6.907 | 6.932 | 414,236 | -0.08(-1.09%) |
Mar 20, 2017 | 7.019 | 7.034 | 6.998 | 7.008 | 151,952 | -0.01(-0.15%) |
Mar 17, 2017 | 7.034 | 7.049 | 7.019 | 7.019 | 224,116 | -0.02(-0.22%) |
Mar 16, 2017 | 7.034 | 7.034 | 7.001 | 7.034 | 269,918 | +0.01(+0.14%) |
Mar 15, 2017 | 6.998 | 7.034 | 6.983 | 7.024 | 482,935 | +0.04(+0.58%) |
Mar 14, 2017 | 6.983 | 6.988 | 6.958 | 6.983 | 68,953 | -0.02(-0.22%) |
Mar 13, 2017 | 6.968 | 7.003 | 6.968 | 6.998 | 220,463 | +0.02(+0.29%) |
Mar 10, 2017 | 7.003 | 7.003 | 6.978 | 6.978 | 214,168 | +0.01(+0.15%) |
Mar 09, 2017 | 6.977 | 6.988 | 6.946 | 6.968 | 404,620 | -0.01(-0.07%) |
Mar 08, 2017 | 6.998 | 7.014 | 6.968 | 6.973 | 204,067 | -0.02(-0.22%) |
Mar 07, 2017 | 6.988 | 7.014 | 6.988 | 6.988 | 181,871 | -0.02(-0.29%) |
Mar 06, 2017 | 7.003 | 7.019 | 6.973 | 7.008 | 242,402 | -0.02(-0.29%) |
Mar 03, 2017 | 6.993 | 7.029 | 6.993 | 7.029 | 467,826 | +0.04(+0.58%) |
Mar 02, 2017 | 7.024 | 7.031 | 6.988 | 6.988 | 462,296 | -0.05(-0.65%) |
Mar 01, 2017 | 6.978 | 7.046 | 6.978 | 7.034 | 395,918 | +0.10(+1.47%) |
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,625 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,826 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,793 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,421 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,294 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,307 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,250 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,900 | +0.03(+0.37%) |
Feb 14, 2017 | 6.841 | 6.881 | 6.825 | 6.881 | 247,365 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,822 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,231 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,779 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,474 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,501 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,714 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,018 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,756 | +0.01(+0.08%) |