Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.418 | 7.433 | 7.348 | 7.365 | 203,799 | -0.06(-0.78%) |
Apr 27, 2017 | 7.435 | 7.435 | 7.383 | 7.423 | 130,368 | +0.01(+0.08%) |
Apr 26, 2017 | 7.400 | 7.435 | 7.365 | 7.418 | 238,700 | +0.01(+0.16%) |
Apr 25, 2017 | 7.377 | 7.412 | 7.365 | 7.406 | 168,397 | +0.05(+0.71%) |
Apr 24, 2017 | 7.383 | 7.388 | 7.288 | 7.354 | 214,984 | +0.01(+0.16%) |
Apr 21, 2017 | 7.325 | 7.342 | 7.313 | 7.342 | 63,178 | +0.03(+0.40%) |
Apr 20, 2017 | 7.301 | 7.313 | 7.278 | 7.313 | 108,628 | +0.01(+0.16%) |
Apr 19, 2017 | 7.325 | 7.359 | 7.290 | 7.301 | 173,948 | -0.05(-0.63%) |
Apr 18, 2017 | 7.330 | 7.375 | 7.319 | 7.348 | 107,370 | +0.02(+0.24%) |
Apr 17, 2017 | 7.290 | 7.348 | 7.290 | 7.330 | 210,757 | +0.06(+0.87%) |
Apr 13, 2017 | 7.330 | 7.342 | 7.267 | 7.267 | 126,306 | -0.06(-0.79%) |
Apr 12, 2017 | 7.325 | 7.338 | 7.313 | 7.325 | 186,676 | +0.03(+0.40%) |
Apr 11, 2017 | 7.319 | 7.336 | 7.290 | 7.296 | 160,637 | -0.02(-0.24%) |
Apr 10, 2017 | 7.244 | 7.319 | 7.238 | 7.313 | 192,233 | +0.09(+1.20%) |
Apr 07, 2017 | 7.186 | 7.244 | 7.186 | 7.227 | 189,615 | +0.06(+0.80%) |
Apr 06, 2017 | 7.157 | 7.192 | 7.140 | 7.169 | 121,106 | +0.04(+0.57%) |
Apr 05, 2017 | 7.140 | 7.193 | 7.129 | 7.129 | 272,093 | -0.02(-0.32%) |
Apr 04, 2017 | 7.129 | 7.198 | 7.123 | 7.152 | 193,374 | +0.03(+0.40%) |
Apr 03, 2017 | 7.111 | 7.169 | 7.111 | 7.123 | 230,974 | +0.02(+0.24%) |
Mar 31, 2017 | 7.088 | 7.151 | 7.088 | 7.106 | 172,280 | +0.00(+0.00%) |
Mar 30, 2017 | 7.111 | 7.123 | 7.082 | 7.106 | 165,237 | -0.01(-0.16%) |
Mar 29, 2017 | 7.129 | 7.129 | 7.071 | 7.117 | 171,671 | +0.01(+0.16%) |
Mar 28, 2017 | 7.117 | 7.134 | 7.059 | 7.106 | 179,163 | -0.01(-0.16%) |
Mar 27, 2017 | 7.100 | 7.157 | 7.083 | 7.117 | 226,577 | -0.03(-0.48%) |
Mar 24, 2017 | 7.094 | 7.169 | 7.082 | 7.152 | 148,430 | +0.05(+0.73%) |
Mar 23, 2017 | 7.077 | 7.146 | 7.047 | 7.100 | 185,058 | +0.08(+1.15%) |
Mar 22, 2017 | 7.048 | 7.094 | 7.007 | 7.019 | 198,801 | -0.02(-0.33%) |
Mar 21, 2017 | 7.134 | 7.157 | 7.036 | 7.042 | 144,791 | -0.09(-1.29%) |
Mar 20, 2017 | 7.111 | 7.134 | 7.089 | 7.134 | 205,323 | +0.06(+0.81%) |
Mar 17, 2017 | 7.003 | 7.100 | 7.003 | 7.077 | 185,274 | +0.08(+1.15%) |
Mar 16, 2017 | 7.014 | 7.054 | 6.962 | 6.997 | 225,036 | +0.01(+0.16%) |
Mar 15, 2017 | 6.945 | 7.037 | 6.911 | 6.985 | 246,888 | +0.03(+0.41%) |
Mar 14, 2017 | 6.945 | 6.957 | 6.911 | 6.957 | 82,557 | +0.00(+0.00%) |
Mar 13, 2017 | 6.928 | 6.985 | 6.917 | 6.957 | 153,577 | +0.03(+0.50%) |
Mar 10, 2017 | 6.934 | 7.003 | 6.882 | 6.922 | 229,119 | +0.02(+0.25%) |
Mar 09, 2017 | 7.094 | 7.129 | 6.882 | 6.905 | 232,501 | -0.19(-2.74%) |
Mar 08, 2017 | 7.180 | 7.209 | 7.094 | 7.100 | 214,422 | -0.09(-1.27%) |
Mar 07, 2017 | 7.220 | 7.220 | 7.163 | 7.192 | 119,640 | -0.03(-0.40%) |
Mar 06, 2017 | 7.220 | 7.220 | 7.192 | 7.220 | 141,002 | -0.01(-0.08%) |
Mar 03, 2017 | 7.243 | 7.249 | 7.169 | 7.226 | 144,138 | -0.02(-0.24%) |
Mar 02, 2017 | 7.306 | 7.306 | 7.220 | 7.243 | 224,179 | -0.04(-0.56%) |
Mar 01, 2017 | 7.255 | 7.306 | 7.238 | 7.284 | 119,015 | +0.02(+0.24%) |
Feb 28, 2017 | 7.329 | 7.329 | 7.260 | 7.266 | 157,074 | -0.06(-0.78%) |
Feb 27, 2017 | 7.266 | 7.329 | 7.266 | 7.323 | 238,031 | +0.07(+1.03%) |
Feb 24, 2017 | 7.203 | 7.249 | 7.180 | 7.249 | 215,696 | +0.06(+0.80%) |
Feb 23, 2017 | 7.169 | 7.200 | 7.140 | 7.192 | 197,355 | +0.04(+0.56%) |
Feb 22, 2017 | 7.174 | 7.215 | 7.134 | 7.152 | 358,408 | -0.01(-0.08%) |
Feb 21, 2017 | 7.134 | 7.174 | 7.117 | 7.157 | 180,831 | +0.06(+0.89%) |
Feb 17, 2017 | 7.094 | 7.094 | 7.094 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 7.123 | 7.187 | 7.123 | 7.123 | 254,454 | -0.01(-0.16%) |
Feb 15, 2017 | 7.140 | 7.157 | 7.110 | 7.134 | 220,345 | -0.05(-0.64%) |
Feb 14, 2017 | 7.186 | 7.186 | 7.106 | 7.180 | 189,701 | +0.01(+0.08%) |
Feb 13, 2017 | 7.220 | 7.248 | 7.155 | 7.174 | 262,160 | -0.01(-0.16%) |
Feb 10, 2017 | 7.157 | 7.209 | 7.123 | 7.186 | 187,145 | +0.05(+0.72%) |
Feb 09, 2017 | 7.186 | 7.206 | 7.112 | 7.135 | 316,305 | -0.05(-0.63%) |
Feb 08, 2017 | 7.186 | 7.231 | 7.169 | 7.180 | 177,817 | +0.01(+0.08%) |
Feb 07, 2017 | 7.248 | 7.260 | 7.152 | 7.174 | 270,580 | -0.05(-0.63%) |
Feb 06, 2017 | 7.243 | 7.277 | 7.214 | 7.220 | 119,815 | -0.02(-0.31%) |
Feb 03, 2017 | 7.288 | 7.381 | 7.243 | 7.243 | 213,109 | -0.03(-0.47%) |
Feb 02, 2017 | 7.266 | 7.288 | 7.243 | 7.277 | 263,328 | +0.01(+0.16%) |