Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.053 | 8.068 | 8.042 | 8.058 | 43,771 | +0.01(+0.06%) |
Apr 27, 2017 | 8.047 | 8.053 | 7.996 | 8.053 | 45,798 | +0.05(+0.58%) |
Apr 26, 2017 | 8.001 | 8.037 | 7.991 | 8.006 | 101,323 | -0.01(-0.06%) |
Apr 25, 2017 | 7.944 | 8.022 | 7.924 | 8.011 | 126,347 | +0.11(+1.37%) |
Apr 24, 2017 | 7.841 | 7.934 | 7.841 | 7.903 | 108,575 | +0.08(+1.06%) |
Apr 21, 2017 | 7.831 | 7.835 | 7.789 | 7.820 | 77,761 | +0.01(+0.07%) |
Apr 20, 2017 | 7.800 | 7.815 | 7.779 | 7.815 | 32,277 | +0.07(+0.93%) |
Apr 19, 2017 | 7.769 | 7.779 | 7.727 | 7.743 | 76,803 | -0.02(-0.20%) |
Apr 18, 2017 | 7.758 | 7.769 | 7.738 | 7.758 | 44,688 | +0.00(+0.00%) |
Apr 17, 2017 | 7.779 | 7.779 | 7.732 | 7.758 | 39,606 | +0.03(+0.40%) |
Apr 13, 2017 | 7.763 | 7.789 | 7.707 | 7.727 | 30,437 | -0.04(-0.53%) |
Apr 12, 2017 | 7.769 | 7.769 | 7.732 | 7.769 | 42,874 | +0.01(+0.13%) |
Apr 11, 2017 | 7.779 | 7.779 | 7.716 | 7.758 | 56,992 | +0.02(+0.20%) |
Apr 10, 2017 | 7.743 | 7.794 | 7.729 | 7.743 | 89,137 | -0.00(-0.05%) |
Apr 07, 2017 | 7.752 | 7.767 | 7.706 | 7.747 | 36,286 | +0.02(+0.20%) |
Apr 06, 2017 | 7.711 | 7.773 | 7.711 | 7.732 | 72,036 | +0.03(+0.33%) |
Apr 05, 2017 | 7.706 | 7.752 | 7.701 | 7.706 | 52,787 | +0.00(+0.00%) |
Apr 04, 2017 | 7.696 | 7.711 | 7.690 | 7.706 | 39,320 | -0.02(-0.27%) |
Apr 03, 2017 | 7.701 | 7.729 | 7.685 | 7.726 | 18,091 | +0.02(+0.21%) |
Mar 31, 2017 | 7.716 | 7.716 | 7.701 | 7.710 | 29,175 | +0.01(+0.12%) |
Mar 30, 2017 | 7.660 | 7.721 | 7.660 | 7.701 | 29,393 | +0.02(+0.20%) |
Mar 29, 2017 | 7.680 | 7.752 | 7.676 | 7.685 | 24,711 | -0.02(-0.27%) |
Mar 28, 2017 | 7.654 | 7.706 | 7.619 | 7.706 | 66,309 | +0.05(+0.67%) |
Mar 27, 2017 | 7.552 | 7.680 | 7.552 | 7.654 | 44,366 | +0.00(+0.00%) |
Mar 24, 2017 | 7.737 | 7.737 | 7.639 | 7.654 | 42,768 | -0.04(-0.53%) |
Mar 23, 2017 | 7.711 | 7.726 | 7.686 | 7.696 | 36,118 | -0.03(-0.33%) |
Mar 22, 2017 | 7.670 | 7.721 | 7.644 | 7.721 | 26,961 | +0.02(+0.27%) |
Mar 21, 2017 | 7.747 | 7.747 | 7.671 | 7.701 | 47,646 | -0.03(-0.33%) |
Mar 20, 2017 | 7.654 | 7.732 | 7.654 | 7.726 | 56,586 | +0.06(+0.74%) |
Mar 17, 2017 | 7.665 | 7.670 | 7.639 | 7.670 | 14,330 | +0.04(+0.47%) |
Mar 16, 2017 | 7.624 | 7.670 | 7.624 | 7.634 | 57,367 | +0.01(+0.14%) |
Mar 15, 2017 | 7.547 | 7.634 | 7.547 | 7.624 | 58,383 | +0.07(+0.96%) |
Mar 14, 2017 | 7.593 | 7.593 | 7.526 | 7.551 | 16,847 | -0.03(-0.34%) |
Mar 13, 2017 | 7.567 | 7.634 | 7.567 | 7.577 | 59,779 | +0.02(+0.27%) |
Mar 10, 2017 | 7.536 | 7.608 | 7.536 | 7.557 | 34,409 | +0.02(+0.27%) |
Mar 09, 2017 | 7.577 | 7.577 | 7.495 | 7.536 | 26,979 | -0.03(-0.40%) |
Mar 08, 2017 | 7.582 | 7.583 | 7.556 | 7.566 | 19,070 | +0.01(+0.07%) |
Mar 07, 2017 | 7.587 | 7.592 | 7.541 | 7.561 | 34,326 | +0.01(+0.07%) |
Mar 06, 2017 | 7.541 | 7.571 | 7.525 | 7.556 | 30,770 | +0.00(+0.00%) |
Mar 03, 2017 | 7.607 | 7.653 | 7.551 | 7.556 | 49,954 | -0.04(-0.54%) |
Mar 02, 2017 | 7.628 | 7.641 | 7.597 | 7.597 | 35,146 | -0.06(-0.73%) |
Mar 01, 2017 | 7.638 | 7.679 | 7.638 | 7.653 | 51,684 | +0.04(+0.47%) |
Feb 28, 2017 | 7.607 | 7.633 | 7.579 | 7.617 | 33,725 | +0.03(+0.34%) |
Feb 27, 2017 | 7.633 | 7.633 | 7.582 | 7.592 | 49,024 | -0.04(-0.54%) |
Feb 24, 2017 | 7.571 | 7.633 | 7.556 | 7.633 | 38,413 | +0.03(+0.40%) |
Feb 23, 2017 | 7.576 | 7.607 | 7.550 | 7.602 | 58,778 | +0.04(+0.54%) |
Feb 22, 2017 | 7.490 | 7.561 | 7.490 | 7.561 | 32,978 | +0.06(+0.82%) |
Feb 21, 2017 | 7.487 | 7.510 | 7.484 | 7.500 | 47,560 | +0.03(+0.34%) |
Feb 17, 2017 | 7.474 | 7.474 | 7.474 | 0 | -0.01(-0.14%) | |
Feb 16, 2017 | 7.479 | 7.500 | 7.446 | 7.484 | 65,012 | -0.01(-0.14%) |
Feb 15, 2017 | 7.474 | 7.501 | 7.469 | 7.495 | 72,411 | +0.02(+0.20%) |
Feb 14, 2017 | 7.423 | 7.479 | 7.423 | 7.479 | 67,154 | +0.04(+0.55%) |
Feb 13, 2017 | 7.433 | 7.454 | 7.428 | 7.438 | 65,222 | +0.03(+0.34%) |
Feb 10, 2017 | 7.428 | 7.433 | 7.403 | 7.413 | 36,472 | +0.02(+0.21%) |
Feb 09, 2017 | 7.408 | 7.428 | 7.382 | 7.398 | 18,293 | +0.01(+0.08%) |
Feb 08, 2017 | 7.346 | 7.392 | 7.341 | 7.392 | 57,360 | +0.05(+0.62%) |
Feb 07, 2017 | 7.371 | 7.384 | 7.336 | 7.346 | 52,083 | -0.01(-0.14%) |
Feb 06, 2017 | 7.351 | 7.386 | 7.331 | 7.356 | 31,511 | -0.02(-0.21%) |
Feb 03, 2017 | 7.326 | 7.375 | 7.323 | 7.371 | 55,085 | +0.06(+0.76%) |
Feb 02, 2017 | 7.285 | 7.326 | 7.265 | 7.315 | 50,601 | +0.02(+0.28%) |