Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.974 | 7.995 | 7.777 | 7.854 | 1,469,192 | -0.14(-1.76%) |
Apr 27, 2017 | 7.755 | 7.995 | 7.741 | 7.995 | 2,243,278 | +0.28(+3.66%) |
Apr 26, 2017 | 7.664 | 7.748 | 7.629 | 7.713 | 1,370,341 | +0.05(+0.64%) |
Apr 25, 2017 | 7.614 | 7.699 | 7.600 | 7.664 | 1,248,758 | +0.06(+0.74%) |
Apr 24, 2017 | 7.593 | 7.622 | 7.562 | 7.607 | 1,143,560 | +0.01(+0.19%) |
Apr 21, 2017 | 7.572 | 7.636 | 7.544 | 7.593 | 843,161 | +0.06(+0.75%) |
Apr 20, 2017 | 7.636 | 7.678 | 7.537 | 7.537 | 1,099,878 | -0.08(-1.02%) |
Apr 19, 2017 | 7.657 | 7.685 | 7.593 | 7.614 | 788,717 | -0.04(-0.55%) |
Apr 18, 2017 | 7.636 | 7.657 | 7.579 | 7.657 | 874,876 | +0.03(+0.37%) |
Apr 17, 2017 | 7.523 | 7.629 | 7.516 | 7.629 | 542,784 | +0.13(+1.69%) |
Apr 13, 2017 | 7.516 | 7.544 | 7.480 | 7.502 | 478,954 | -0.01(-0.09%) |
Apr 12, 2017 | 7.551 | 7.551 | 7.480 | 7.509 | 519,175 | -0.04(-0.56%) |
Apr 11, 2017 | 7.459 | 7.586 | 7.417 | 7.551 | 852,440 | +0.10(+1.32%) |
Apr 10, 2017 | 7.417 | 7.473 | 7.403 | 7.452 | 1,781,055 | +0.03(+0.38%) |
Apr 07, 2017 | 7.445 | 7.523 | 7.424 | 7.424 | 1,068,344 | -0.04(-0.47%) |
Apr 06, 2017 | 7.375 | 7.459 | 7.339 | 7.459 | 720,778 | +0.08(+1.05%) |
Apr 05, 2017 | 7.438 | 7.473 | 7.354 | 7.382 | 1,057,100 | -0.06(-0.76%) |
Apr 04, 2017 | 7.417 | 7.445 | 7.382 | 7.438 | 1,004,922 | +0.01(+0.19%) |
Apr 03, 2017 | 7.431 | 7.438 | 7.361 | 7.424 | 1,013,769 | -0.01(-0.09%) |
Mar 31, 2017 | 7.382 | 7.431 | 7.382 | 7.431 | 1,348,870 | +0.04(+0.57%) |
Mar 30, 2017 | 7.438 | 7.459 | 7.382 | 7.389 | 698,133 | -0.05(-0.66%) |
Mar 29, 2017 | 7.325 | 7.438 | 7.325 | 7.438 | 794,140 | +0.11(+1.44%) |
Mar 28, 2017 | 7.243 | 7.332 | 7.236 | 7.332 | 883,501 | +0.09(+1.24%) |
Mar 27, 2017 | 7.187 | 7.243 | 7.187 | 7.243 | 826,004 | +0.04(+0.58%) |
Mar 24, 2017 | 7.208 | 7.277 | 7.198 | 7.201 | 779,995 | -0.02(-0.29%) |
Mar 23, 2017 | 7.229 | 7.277 | 7.208 | 7.222 | 628,414 | -0.01(-0.19%) |
Mar 22, 2017 | 7.222 | 7.250 | 7.160 | 7.236 | 868,120 | +0.01(+0.19%) |
Mar 21, 2017 | 7.291 | 7.308 | 7.215 | 7.222 | 1,026,524 | -0.06(-0.85%) |
Mar 20, 2017 | 7.263 | 7.298 | 7.187 | 7.284 | 890,011 | +0.04(+0.57%) |
Mar 17, 2017 | 7.173 | 7.243 | 7.149 | 7.243 | 3,915,086 | +0.07(+0.96%) |
Mar 16, 2017 | 7.194 | 7.229 | 7.122 | 7.173 | 1,900,873 | -0.03(-0.38%) |
Mar 15, 2017 | 7.118 | 7.277 | 7.118 | 7.201 | 1,519,803 | +0.09(+1.26%) |
Mar 14, 2017 | 7.132 | 7.180 | 7.111 | 7.111 | 953,497 | -0.03(-0.48%) |
Mar 13, 2017 | 7.153 | 7.305 | 7.139 | 7.146 | 1,380,429 | +0.01(+0.10%) |
Mar 10, 2017 | 7.021 | 7.167 | 7.021 | 7.139 | 692,021 | +0.10(+1.37%) |
Mar 09, 2017 | 7.084 | 7.153 | 7.035 | 7.042 | 806,232 | -0.01(-0.20%) |
Mar 08, 2017 | 7.263 | 7.263 | 7.056 | 7.056 | 1,206,089 | -0.19(-2.67%) |
Mar 07, 2017 | 7.284 | 7.332 | 7.243 | 7.250 | 638,010 | -0.04(-0.57%) |
Mar 06, 2017 | 7.305 | 7.332 | 7.250 | 7.291 | 708,125 | -0.02(-0.28%) |
Mar 03, 2017 | 7.360 | 7.374 | 7.305 | 7.312 | 754,164 | -0.08(-1.03%) |
Mar 02, 2017 | 7.353 | 7.402 | 7.329 | 7.388 | 906,590 | +0.03(+0.47%) |
Mar 01, 2017 | 7.332 | 7.381 | 7.298 | 7.353 | 1,220,286 | +0.04(+0.57%) |
Feb 28, 2017 | 7.298 | 7.360 | 7.270 | 7.312 | 884,877 | +0.02(+0.28%) |
Feb 27, 2017 | 7.250 | 7.326 | 7.250 | 7.291 | 889,242 | +0.03(+0.48%) |
Feb 24, 2017 | 7.270 | 7.277 | 7.229 | 7.256 | 678,335 | +0.00(+0.00%) |
Feb 23, 2017 | 7.243 | 7.291 | 7.222 | 7.256 | 1,748,674 | +0.03(+0.38%) |
Feb 22, 2017 | 7.201 | 7.236 | 7.173 | 7.229 | 1,069,513 | +0.04(+0.58%) |
Feb 21, 2017 | 7.222 | 7.260 | 7.187 | 7.187 | 1,137,380 | -0.06(-0.86%) |
Feb 17, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.04(-0.57%) | |
Feb 16, 2017 | 7.256 | 7.312 | 7.243 | 7.291 | 1,308,721 | +0.06(+0.86%) |
Feb 15, 2017 | 7.229 | 7.256 | 7.180 | 7.229 | 1,016,148 | -0.03(-0.38%) |
Feb 14, 2017 | 7.277 | 7.298 | 7.222 | 7.256 | 1,242,049 | -0.03(-0.38%) |
Feb 13, 2017 | 7.326 | 7.360 | 7.277 | 7.284 | 873,923 | -0.03(-0.38%) |
Feb 10, 2017 | 7.298 | 7.339 | 7.284 | 7.312 | 856,686 | +0.03(+0.38%) |
Feb 09, 2017 | 7.305 | 7.339 | 7.270 | 7.284 | 924,356 | -0.02(-0.28%) |
Feb 08, 2017 | 7.270 | 7.315 | 7.215 | 7.305 | 774,125 | +0.00(+0.00%) |
Feb 07, 2017 | 7.201 | 7.326 | 7.173 | 7.305 | 1,263,768 | -0.09(-1.21%) |
Feb 06, 2017 | 7.339 | 7.402 | 7.326 | 7.395 | 882,805 | +0.07(+0.94%) |
Feb 03, 2017 | 7.388 | 7.388 | 7.312 | 7.326 | 891,978 | -0.01(-0.09%) |
Feb 02, 2017 | 7.326 | 7.360 | 7.291 | 7.332 | 1,291,448 | +0.02(+0.28%) |