Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.805 | 7.814 | 7.716 | 7.755 | 35,085,080 | +0.04(+0.57%) |
Apr 27, 2017 | 7.635 | 7.712 | 7.617 | 7.711 | 29,485,524 | +0.13(+1.75%) |
Apr 26, 2017 | 7.619 | 7.674 | 7.562 | 7.579 | 44,745,188 | -0.03(-0.44%) |
Apr 25, 2017 | 7.521 | 7.649 | 7.504 | 7.612 | 32,791,172 | +0.17(+2.22%) |
Apr 24, 2017 | 7.423 | 7.468 | 7.391 | 7.447 | 30,744,494 | +0.26(+3.63%) |
Apr 21, 2017 | 7.212 | 7.221 | 7.136 | 7.186 | 27,671,542 | -0.00(-0.05%) |
Apr 20, 2017 | 7.104 | 7.240 | 7.072 | 7.189 | 42,239,024 | +0.17(+2.42%) |
Apr 19, 2017 | 7.075 | 7.144 | 6.990 | 7.019 | 29,458,614 | +0.02(+0.35%) |
Apr 18, 2017 | 6.950 | 7.051 | 6.937 | 6.994 | 25,979,946 | -0.02(-0.29%) |
Apr 17, 2017 | 6.910 | 7.024 | 6.902 | 7.015 | 18,567,098 | +0.16(+2.37%) |
Apr 13, 2017 | 6.907 | 7.026 | 6.848 | 6.852 | 31,433,260 | -0.08(-1.18%) |
Apr 12, 2017 | 7.019 | 7.033 | 6.913 | 6.934 | 34,871,952 | -0.09(-1.32%) |
Apr 11, 2017 | 7.089 | 7.125 | 6.868 | 7.027 | 43,710,472 | -0.09(-1.26%) |
Apr 10, 2017 | 7.133 | 7.202 | 7.055 | 7.116 | 24,773,638 | +0.01(+0.11%) |
Apr 07, 2017 | 7.112 | 7.173 | 7.033 | 7.108 | 21,294,750 | -0.01(-0.11%) |
Apr 06, 2017 | 7.135 | 7.176 | 7.065 | 7.116 | 31,570,876 | +0.01(+0.08%) |
Apr 05, 2017 | 7.228 | 7.352 | 7.069 | 7.111 | 37,530,592 | -0.08(-1.14%) |
Apr 04, 2017 | 7.098 | 7.199 | 7.093 | 7.193 | 16,586,404 | +0.03(+0.45%) |
Apr 03, 2017 | 7.197 | 7.247 | 7.046 | 7.160 | 33,047,314 | -0.02(-0.22%) |
Mar 31, 2017 | 7.161 | 7.234 | 7.138 | 7.176 | 27,733,202 | -0.02(-0.24%) |
Mar 30, 2017 | 7.155 | 7.217 | 7.131 | 7.193 | 27,104,694 | +0.04(+0.50%) |
Mar 29, 2017 | 7.070 | 7.167 | 7.054 | 7.157 | 24,659,846 | +0.09(+1.32%) |
Mar 28, 2017 | 6.933 | 7.124 | 6.890 | 7.064 | 43,004,360 | +0.13(+1.88%) |
Mar 27, 2017 | 6.756 | 6.969 | 6.706 | 6.933 | 38,523,700 | +0.04(+0.53%) |
Mar 24, 2017 | 6.925 | 7.005 | 6.824 | 6.897 | 26,473,408 | +0.04(+0.55%) |
Mar 23, 2017 | 6.890 | 6.944 | 6.827 | 6.859 | 30,248,156 | -0.06(-0.80%) |
Mar 22, 2017 | 6.785 | 6.933 | 6.754 | 6.915 | 36,482,772 | +0.13(+1.97%) |
Mar 21, 2017 | 7.177 | 7.199 | 6.765 | 6.781 | 47,872,768 | -0.32(-4.46%) |
Mar 20, 2017 | 7.077 | 7.148 | 7.045 | 7.098 | 18,800,508 | +0.02(+0.30%) |
Mar 17, 2017 | 7.110 | 7.138 | 7.073 | 7.077 | 18,091,226 | -0.02(-0.24%) |
Mar 16, 2017 | 7.147 | 7.147 | 7.042 | 7.094 | 19,875,250 | -0.00(-0.06%) |
Mar 15, 2017 | 7.024 | 7.152 | 6.951 | 7.098 | 32,669,550 | +0.12(+1.75%) |
Mar 14, 2017 | 6.980 | 6.990 | 6.892 | 6.976 | 27,157,086 | -0.05(-0.74%) |
Mar 13, 2017 | 6.981 | 7.034 | 6.974 | 7.028 | 17,290,044 | +0.04(+0.58%) |
Mar 10, 2017 | 7.000 | 7.025 | 6.908 | 6.987 | 26,355,706 | +0.08(+1.09%) |
Mar 09, 2017 | 6.889 | 6.937 | 6.798 | 6.911 | 22,382,864 | +0.02(+0.31%) |
Mar 08, 2017 | 6.872 | 6.957 | 6.849 | 6.890 | 19,766,104 | +0.03(+0.51%) |
Mar 07, 2017 | 6.846 | 6.947 | 6.823 | 6.855 | 18,102,192 | -0.03(-0.50%) |
Mar 06, 2017 | 6.863 | 6.928 | 6.810 | 6.890 | 19,667,604 | -0.05(-0.69%) |
Mar 03, 2017 | 6.885 | 6.947 | 6.833 | 6.938 | 17,745,816 | +0.04(+0.52%) |
Mar 02, 2017 | 7.009 | 7.009 | 6.879 | 6.902 | 21,961,082 | -0.11(-1.58%) |
Mar 01, 2017 | 6.911 | 7.045 | 6.879 | 7.012 | 32,389,070 | +0.22(+3.23%) |
Feb 28, 2017 | 6.847 | 6.854 | 6.731 | 6.793 | 21,045,112 | -0.05(-0.78%) |
Feb 27, 2017 | 6.790 | 6.850 | 6.753 | 6.846 | 26,776,986 | +0.02(+0.30%) |
Feb 24, 2017 | 6.692 | 6.826 | 6.687 | 6.826 | 25,984,434 | +0.04(+0.54%) |
Feb 23, 2017 | 6.894 | 6.894 | 6.705 | 6.789 | 31,999,776 | -0.07(-1.08%) |
Feb 22, 2017 | 6.842 | 6.881 | 6.806 | 6.863 | 21,963,306 | +0.00(+0.01%) |
Feb 21, 2017 | 6.802 | 6.872 | 6.787 | 6.863 | 34,044,192 | +0.11(+1.59%) |
Feb 17, 2017 | 6.755 | 6.755 | 6.755 | 0 | +0.08(+1.26%) | |
Feb 16, 2017 | 6.693 | 6.733 | 6.623 | 6.671 | 32,545,148 | -0.01(-0.09%) |
Feb 15, 2017 | 6.556 | 6.690 | 6.541 | 6.677 | 37,597,084 | +0.11(+1.72%) |
Feb 14, 2017 | 6.507 | 6.567 | 6.446 | 6.564 | 32,065,270 | +0.06(+0.94%) |
Feb 13, 2017 | 6.451 | 6.527 | 6.441 | 6.503 | 21,919,200 | +0.11(+1.76%) |
Feb 10, 2017 | 6.372 | 6.418 | 6.340 | 6.391 | 24,519,624 | +0.06(+0.99%) |
Feb 09, 2017 | 6.280 | 6.372 | 6.270 | 6.328 | 26,080,710 | +0.07(+1.04%) |
Feb 08, 2017 | 6.206 | 6.288 | 6.172 | 6.263 | 18,903,792 | +0.03(+0.56%) |
Feb 07, 2017 | 6.197 | 6.271 | 6.188 | 6.228 | 23,749,076 | +0.06(+1.03%) |
Feb 06, 2017 | 6.112 | 6.168 | 6.096 | 6.165 | 21,261,608 | +0.02(+0.37%) |
Feb 03, 2017 | 6.113 | 6.161 | 6.095 | 6.142 | 24,683,018 | +0.05(+0.87%) |
Feb 02, 2017 | 6.074 | 6.146 | 6.023 | 6.089 | 29,618,136 | -0.02(-0.25%) |