Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.000 | 7.000 | 6.950 | 6.990 | 362,035 | +0.00(+0.00%) |
Apr 27, 2017 | 7.010 | 7.060 | 6.940 | 6.990 | 544,837 | -0.04(-0.57%) |
Apr 26, 2017 | 6.990 | 7.050 | 6.970 | 7.030 | 676,963 | +0.08(+1.15%) |
Apr 25, 2017 | 7.010 | 7.070 | 6.900 | 6.950 | 1,345,918 | -0.06(-0.86%) |
Apr 24, 2017 | 6.960 | 7.060 | 6.920 | 7.010 | 960,729 | +0.06(+0.86%) |
Apr 21, 2017 | 7.120 | 7.130 | 6.880 | 6.950 | 1,303,886 | -0.18(-2.52%) |
Apr 20, 2017 | 7.330 | 7.370 | 7.090 | 7.130 | 1,061,986 | -0.16(-2.19%) |
Apr 19, 2017 | 7.390 | 7.410 | 7.265 | 7.290 | 465,479 | -0.08(-1.09%) |
Apr 18, 2017 | 7.440 | 7.440 | 7.330 | 7.370 | 1,084,025 | -0.11(-1.47%) |
Apr 17, 2017 | 7.490 | 7.520 | 7.430 | 7.480 | 772,075 | -0.02(-0.27%) |
Apr 13, 2017 | 7.610 | 7.610 | 7.480 | 7.500 | 317,200 | -0.07(-0.92%) |
Apr 12, 2017 | 7.670 | 7.670 | 7.530 | 7.570 | 504,362 | -0.11(-1.43%) |
Apr 11, 2017 | 7.690 | 7.770 | 7.640 | 7.680 | 508,947 | -0.05(-0.65%) |
Apr 10, 2017 | 7.660 | 7.740 | 7.610 | 7.730 | 639,616 | +0.06(+0.78%) |
Apr 07, 2017 | 7.610 | 7.700 | 7.600 | 7.670 | 565,843 | +0.08(+1.05%) |
Apr 06, 2017 | 7.490 | 7.640 | 7.460 | 7.590 | 254,136 | +0.07(+0.93%) |
Apr 05, 2017 | 7.610 | 7.620 | 7.500 | 7.520 | 300,878 | -0.10(-1.31%) |
Apr 04, 2017 | 7.620 | 7.640 | 7.530 | 7.620 | 433,101 | -0.01(-0.13%) |
Apr 03, 2017 | 7.750 | 7.820 | 7.600 | 7.630 | 439,236 | -0.19(-2.43%) |
Mar 31, 2017 | 7.600 | 7.820 | 7.600 | 7.820 | 516,669 | +0.00(+0.00%) |
Mar 30, 2017 | 7.750 | 7.860 | 7.710 | 7.820 | 241,653 | +0.05(+0.64%) |
Mar 29, 2017 | 7.740 | 7.830 | 7.720 | 7.770 | 382,206 | +0.04(+0.52%) |
Mar 28, 2017 | 7.740 | 7.940 | 7.730 | 7.730 | 507,627 | +0.01(+0.13%) |
Mar 27, 2017 | 7.420 | 7.740 | 7.400 | 7.720 | 1,038,050 | +0.30(+4.04%) |
Mar 24, 2017 | 7.390 | 7.465 | 7.350 | 7.420 | 281,791 | -0.01(-0.13%) |
Mar 23, 2017 | 7.290 | 7.460 | 7.280 | 7.430 | 547,288 | +0.12(+1.64%) |
Mar 22, 2017 | 7.200 | 7.320 | 7.160 | 7.310 | 381,546 | +0.10(+1.39%) |
Mar 21, 2017 | 7.260 | 7.330 | 7.180 | 7.210 | 366,669 | -0.04(-0.55%) |
Mar 20, 2017 | 7.040 | 7.260 | 7.010 | 7.250 | 556,927 | +0.22(+3.13%) |
Mar 17, 2017 | 7.160 | 7.170 | 7.010 | 7.030 | 888,617 | -0.14(-1.95%) |
Mar 16, 2017 | 7.250 | 7.290 | 7.160 | 7.170 | 220,581 | -0.04(-0.55%) |
Mar 15, 2017 | 7.120 | 7.220 | 7.110 | 7.210 | 405,968 | +0.08(+1.12%) |
Mar 14, 2017 | 7.200 | 7.240 | 7.060 | 7.130 | 521,243 | -0.11(-1.52%) |
Mar 13, 2017 | 7.200 | 7.300 | 7.200 | 7.240 | 357,226 | +0.04(+0.56%) |
Mar 10, 2017 | 7.220 | 7.230 | 7.140 | 7.200 | 317,248 | +0.01(+0.14%) |
Mar 09, 2017 | 7.210 | 7.280 | 7.160 | 7.190 | 357,431 | -0.04(-0.55%) |
Mar 08, 2017 | 7.160 | 7.260 | 7.130 | 7.230 | 480,635 | +0.04(+0.56%) |
Mar 07, 2017 | 7.250 | 7.300 | 7.160 | 7.190 | 587,625 | -0.06(-0.83%) |
Mar 06, 2017 | 7.430 | 7.450 | 7.130 | 7.250 | 602,350 | -0.23(-3.07%) |
Mar 03, 2017 | 7.270 | 7.515 | 7.270 | 7.480 | 1,180,001 | +0.43(+6.10%) |
Mar 02, 2017 | 7.010 | 7.070 | 7.000 | 7.050 | 945,248 | +0.01(+0.14%) |
Mar 01, 2017 | 7.100 | 7.140 | 7.020 | 7.040 | 1,140,830 | -0.07(-0.98%) |
Feb 28, 2017 | 7.080 | 7.140 | 7.070 | 7.110 | 442,001 | +0.01(+0.14%) |
Feb 27, 2017 | 7.150 | 7.170 | 7.015 | 7.100 | 1,514,709 | -0.05(-0.70%) |
Feb 24, 2017 | 7.240 | 7.240 | 7.070 | 7.150 | 1,288,574 | -0.12(-1.65%) |
Feb 23, 2017 | 7.360 | 7.370 | 7.260 | 7.270 | 1,628,297 | -0.09(-1.22%) |
Feb 22, 2017 | 7.400 | 7.400 | 7.260 | 7.360 | 621,696 | -0.04(-0.54%) |
Feb 21, 2017 | 7.380 | 7.500 | 7.370 | 7.400 | 692,562 | -0.01(-0.13%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.02(-0.27%) | |
Feb 16, 2017 | 7.500 | 7.500 | 7.410 | 7.430 | 515,630 | -0.07(-0.93%) |
Feb 15, 2017 | 7.610 | 7.620 | 7.460 | 7.500 | 944,348 | -0.12(-1.57%) |
Feb 14, 2017 | 7.670 | 7.680 | 7.590 | 7.620 | 487,981 | -0.09(-1.17%) |
Feb 13, 2017 | 7.700 | 7.750 | 7.560 | 7.710 | 1,593,374 | -0.18(-2.28%) |
Feb 10, 2017 | 7.800 | 7.910 | 7.690 | 7.890 | 1,678,106 | +0.06(+0.77%) |
Feb 09, 2017 | 7.860 | 7.980 | 7.780 | 7.830 | 608,957 | -0.01(-0.13%) |
Feb 08, 2017 | 7.530 | 7.860 | 7.520 | 7.840 | 745,126 | +0.27(+3.57%) |
Feb 07, 2017 | 7.680 | 7.680 | 7.550 | 7.570 | 303,462 | -0.11(-1.43%) |
Feb 06, 2017 | 7.740 | 7.790 | 7.650 | 7.680 | 246,915 | -0.04(-0.52%) |
Feb 03, 2017 | 7.640 | 7.840 | 7.615 | 7.720 | 593,147 | +0.10(+1.31%) |
Feb 02, 2017 | 7.620 | 7.680 | 7.550 | 7.620 | 304,819 | -0.02(-0.26%) |