Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.850 | 6.900 | 6.780 | 6.860 | 484,392 | +0.01(+0.15%) |
Apr 27, 2017 | 6.960 | 6.960 | 6.850 | 6.850 | 382,039 | -0.10(-1.44%) |
Apr 26, 2017 | 6.850 | 6.960 | 6.850 | 6.950 | 507,102 | +0.09(+1.31%) |
Apr 25, 2017 | 6.910 | 6.920 | 6.850 | 6.860 | 365,165 | -0.01(-0.15%) |
Apr 24, 2017 | 6.920 | 6.940 | 6.850 | 6.870 | 537,330 | +0.02(+0.29%) |
Apr 21, 2017 | 6.790 | 6.870 | 6.670 | 6.850 | 471,880 | +0.05(+0.74%) |
Apr 20, 2017 | 6.730 | 6.830 | 6.660 | 6.800 | 545,665 | +0.07(+1.04%) |
Apr 19, 2017 | 6.830 | 6.860 | 6.680 | 6.730 | 608,692 | -0.07(-1.03%) |
Apr 18, 2017 | 6.800 | 6.870 | 6.765 | 6.800 | 606,058 | +0.01(+0.15%) |
Apr 17, 2017 | 6.810 | 6.860 | 6.760 | 6.790 | 584,647 | +0.01(+0.15%) |
Apr 13, 2017 | 6.810 | 6.815 | 6.775 | 6.780 | 363,212 | -0.01(-0.15%) |
Apr 12, 2017 | 6.790 | 6.810 | 6.760 | 6.790 | 620,206 | +0.00(+0.00%) |
Apr 11, 2017 | 6.800 | 6.850 | 6.760 | 6.790 | 520,588 | -0.01(-0.15%) |
Apr 10, 2017 | 6.910 | 6.960 | 6.790 | 6.800 | 635,692 | -0.10(-1.45%) |
Apr 07, 2017 | 6.970 | 7.010 | 6.845 | 6.900 | 1,027,065 | -0.09(-1.29%) |
Apr 06, 2017 | 6.930 | 7.000 | 6.890 | 6.990 | 570,183 | +0.06(+0.87%) |
Apr 05, 2017 | 7.000 | 7.000 | 6.880 | 6.930 | 604,947 | -0.06(-0.86%) |
Apr 04, 2017 | 6.950 | 7.010 | 6.880 | 6.990 | 770,362 | +0.03(+0.43%) |
Apr 03, 2017 | 6.940 | 7.000 | 6.925 | 6.960 | 428,667 | +0.04(+0.58%) |
Mar 31, 2017 | 6.920 | 6.990 | 6.850 | 6.920 | 659,797 | +0.00(+0.00%) |
Mar 30, 2017 | 6.970 | 7.015 | 6.860 | 6.920 | 483,438 | -0.06(-0.86%) |
Mar 29, 2017 | 6.990 | 7.000 | 6.950 | 6.980 | 282,419 | -0.01(-0.14%) |
Mar 28, 2017 | 6.970 | 7.050 | 6.970 | 6.990 | 687,076 | +0.02(+0.29%) |
Mar 27, 2017 | 7.030 | 7.040 | 6.950 | 6.970 | 1,405,643 | -0.07(-0.99%) |
Mar 24, 2017 | 7.090 | 7.550 | 7.020 | 7.040 | 1,313,583 | +0.00(+0.00%) |
Mar 23, 2017 | 7.120 | 7.120 | 7.010 | 7.040 | 525,925 | -0.09(-1.26%) |
Mar 22, 2017 | 7.010 | 7.150 | 6.990 | 7.130 | 573,612 | +0.15(+2.15%) |
Mar 21, 2017 | 7.130 | 7.166 | 6.950 | 6.980 | 613,158 | -0.11(-1.55%) |
Mar 20, 2017 | 7.050 | 7.140 | 7.045 | 7.090 | 583,152 | +0.04(+0.57%) |
Mar 17, 2017 | 7.010 | 7.080 | 7.010 | 7.050 | 1,001,366 | -0.01(-0.14%) |
Mar 16, 2017 | 7.050 | 7.080 | 7.020 | 7.060 | 343,472 | +0.03(+0.43%) |
Mar 15, 2017 | 7.010 | 7.040 | 6.950 | 7.030 | 1,183,804 | +0.05(+0.72%) |
Mar 14, 2017 | 6.970 | 7.010 | 6.930 | 6.980 | 1,585,870 | -0.02(-0.29%) |
Mar 13, 2017 | 6.950 | 7.010 | 6.920 | 7.000 | 717,785 | +0.05(+0.72%) |
Mar 10, 2017 | 6.860 | 6.990 | 6.850 | 6.950 | 946,409 | +0.10(+1.46%) |
Mar 09, 2017 | 6.820 | 6.860 | 6.800 | 6.850 | 725,318 | +0.02(+0.29%) |
Mar 08, 2017 | 6.900 | 6.900 | 6.800 | 6.830 | 967,340 | -0.02(-0.29%) |
Mar 07, 2017 | 6.830 | 6.880 | 6.800 | 6.850 | 808,335 | +0.02(+0.29%) |
Mar 06, 2017 | 7.070 | 7.090 | 6.780 | 6.830 | 738,998 | -0.24(-3.39%) |
Mar 03, 2017 | 7.130 | 7.150 | 7.050 | 7.070 | 613,932 | -0.05(-0.70%) |
Mar 02, 2017 | 7.090 | 7.135 | 7.060 | 7.120 | 815,236 | -0.01(-0.14%) |
Mar 01, 2017 | 7.140 | 7.170 | 7.090 | 7.130 | 1,376,550 | +0.06(+0.85%) |
Feb 28, 2017 | 7.020 | 7.180 | 6.980 | 7.070 | 1,043,567 | +0.03(+0.43%) |
Feb 27, 2017 | 6.990 | 7.040 | 6.960 | 7.040 | 873,717 | +0.05(+0.72%) |
Feb 24, 2017 | 6.970 | 7.030 | 6.960 | 6.990 | 900,180 | -0.05(-0.71%) |
Feb 23, 2017 | 6.970 | 7.040 | 6.920 | 7.040 | 625,441 | +0.04(+0.57%) |
Feb 22, 2017 | 6.970 | 7.000 | 6.935 | 7.000 | 289,747 | +0.03(+0.43%) |
Feb 21, 2017 | 6.860 | 6.970 | 6.860 | 6.970 | 469,164 | +0.08(+1.16%) |
Feb 17, 2017 | 6.890 | 6.890 | 6.890 | 0 | +0.03(+0.44%) | |
Feb 16, 2017 | 6.850 | 6.940 | 6.800 | 6.860 | 835,170 | -0.17(-2.42%) |
Feb 15, 2017 | 6.950 | 7.040 | 6.940 | 7.030 | 1,291,662 | +0.07(+1.01%) |
Feb 14, 2017 | 6.930 | 6.970 | 6.860 | 6.960 | 502,137 | -0.01(-0.14%) |
Feb 13, 2017 | 6.900 | 6.970 | 6.860 | 6.970 | 593,653 | +0.12(+1.75%) |
Feb 10, 2017 | 6.910 | 6.940 | 6.810 | 6.850 | 783,899 | -0.01(-0.15%) |
Feb 09, 2017 | 6.900 | 6.990 | 6.820 | 6.860 | 763,255 | -0.05(-0.72%) |
Feb 08, 2017 | 6.990 | 7.010 | 6.880 | 6.910 | 3,856,403 | -0.03(-0.43%) |
Feb 07, 2017 | 7.180 | 7.181 | 6.930 | 6.940 | 1,841,591 | -0.19(-2.66%) |
Feb 06, 2017 | 7.200 | 7.210 | 7.090 | 7.130 | 2,255,099 | -0.22(-2.99%) |
Feb 03, 2017 | 7.300 | 7.350 | 7.210 | 7.350 | 415,034 | +0.09(+1.24%) |
Feb 02, 2017 | 7.210 | 7.300 | 7.200 | 7.260 | 470,512 | +0.03(+0.41%) |