Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.250 | 7.250 | 7.170 | 7.191 | 104,466 | -0.05(-0.73%) |
Apr 27, 2017 | 7.265 | 7.292 | 7.234 | 7.244 | 82,028 | +0.01(+0.07%) |
Apr 26, 2017 | 7.228 | 7.292 | 7.204 | 7.239 | 202,809 | +0.01(+0.07%) |
Apr 25, 2017 | 7.197 | 7.260 | 7.181 | 7.234 | 162,125 | +0.06(+0.89%) |
Apr 24, 2017 | 7.107 | 7.186 | 7.094 | 7.170 | 231,972 | +0.10(+1.42%) |
Apr 21, 2017 | 6.969 | 7.107 | 6.969 | 7.070 | 163,634 | +0.09(+1.29%) |
Apr 20, 2017 | 6.906 | 6.996 | 6.901 | 6.980 | 390,790 | +0.06(+0.92%) |
Apr 19, 2017 | 6.922 | 6.938 | 6.864 | 6.916 | 75,997 | -0.01(-0.08%) |
Apr 18, 2017 | 6.922 | 6.969 | 6.901 | 6.922 | 42,601 | -0.01(-0.15%) |
Apr 17, 2017 | 6.943 | 6.943 | 6.885 | 6.932 | 193,376 | +0.01(+0.15%) |
Apr 13, 2017 | 6.916 | 6.956 | 6.874 | 6.922 | 58,127 | -0.01(-0.15%) |
Apr 12, 2017 | 6.879 | 6.953 | 6.790 | 6.932 | 102,501 | +0.05(+0.69%) |
Apr 11, 2017 | 6.811 | 6.916 | 6.811 | 6.885 | 43,252 | +0.06(+0.93%) |
Apr 10, 2017 | 6.827 | 6.858 | 6.795 | 6.821 | 44,676 | -0.01(-0.08%) |
Apr 07, 2017 | 6.837 | 6.855 | 6.779 | 6.827 | 29,927 | -0.02(-0.31%) |
Apr 06, 2017 | 6.800 | 6.858 | 6.747 | 6.848 | 66,713 | +0.04(+0.54%) |
Apr 05, 2017 | 6.927 | 6.953 | 6.784 | 6.811 | 128,211 | -0.09(-1.30%) |
Apr 04, 2017 | 6.885 | 6.916 | 6.858 | 6.901 | 68,744 | +0.02(+0.31%) |
Apr 03, 2017 | 6.895 | 6.980 | 6.869 | 6.879 | 68,478 | -0.02(-0.31%) |
Mar 31, 2017 | 6.916 | 6.953 | 6.879 | 6.901 | 80,252 | -0.02(-0.23%) |
Mar 30, 2017 | 6.853 | 6.916 | 6.842 | 6.916 | 43,579 | +0.06(+0.93%) |
Mar 29, 2017 | 6.795 | 6.884 | 6.795 | 6.853 | 71,953 | +0.07(+1.09%) |
Mar 28, 2017 | 6.726 | 6.795 | 6.726 | 6.779 | 81,220 | +0.03(+0.47%) |
Mar 27, 2017 | 6.779 | 6.880 | 6.737 | 6.747 | 76,023 | -0.08(-1.16%) |
Mar 24, 2017 | 6.906 | 6.922 | 6.790 | 6.827 | 54,555 | -0.08(-1.15%) |
Mar 23, 2017 | 6.911 | 6.953 | 6.874 | 6.906 | 322,737 | -0.02(-0.31%) |
Mar 22, 2017 | 6.890 | 6.938 | 6.842 | 6.927 | 107,234 | +0.02(+0.23%) |
Mar 21, 2017 | 6.922 | 6.952 | 6.895 | 6.911 | 123,640 | -0.01(-0.15%) |
Mar 20, 2017 | 6.938 | 6.959 | 6.901 | 6.922 | 85,570 | -0.01(-0.15%) |
Mar 17, 2017 | 6.874 | 6.932 | 6.848 | 6.932 | 360,762 | +0.05(+0.77%) |
Mar 16, 2017 | 6.916 | 6.930 | 6.811 | 6.879 | 86,655 | -0.01(-0.15%) |
Mar 15, 2017 | 6.842 | 6.911 | 6.827 | 6.890 | 114,294 | +0.06(+0.93%) |
Mar 14, 2017 | 6.874 | 6.874 | 6.800 | 6.827 | 39,640 | -0.04(-0.62%) |
Mar 13, 2017 | 6.779 | 6.874 | 6.779 | 6.869 | 162,009 | +0.07(+1.09%) |
Mar 10, 2017 | 6.805 | 6.816 | 6.741 | 6.795 | 99,218 | +0.03(+0.46%) |
Mar 09, 2017 | 6.847 | 6.857 | 6.733 | 6.764 | 297,394 | -0.04(-0.61%) |
Mar 08, 2017 | 6.836 | 6.847 | 6.789 | 6.805 | 98,015 | -0.02(-0.30%) |
Mar 07, 2017 | 6.836 | 6.847 | 6.795 | 6.826 | 47,398 | -0.02(-0.30%) |
Mar 06, 2017 | 6.847 | 6.873 | 6.757 | 6.847 | 51,236 | +0.00(+0.00%) |
Mar 03, 2017 | 6.774 | 6.857 | 6.753 | 6.847 | 355,859 | +0.09(+1.30%) |
Mar 02, 2017 | 6.821 | 6.821 | 6.696 | 6.759 | 158,606 | -0.15(-2.10%) |
Mar 01, 2017 | 6.878 | 6.909 | 6.810 | 6.904 | 50,301 | +0.09(+1.29%) |
Feb 28, 2017 | 6.873 | 6.904 | 6.774 | 6.816 | 48,888 | -0.07(-1.05%) |
Feb 27, 2017 | 6.883 | 6.914 | 6.868 | 6.888 | 51,311 | +0.00(+0.00%) |
Feb 24, 2017 | 6.810 | 6.914 | 6.810 | 6.888 | 33,979 | -0.04(-0.52%) |
Feb 23, 2017 | 6.943 | 7.002 | 6.878 | 6.925 | 66,347 | -0.01(-0.15%) |
Feb 22, 2017 | 6.925 | 6.971 | 6.904 | 6.935 | 77,641 | -0.01(-0.07%) |
Feb 21, 2017 | 6.883 | 6.950 | 6.780 | 6.940 | 44,791 | +0.06(+0.83%) |
Feb 17, 2017 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.805 | 6.873 | 6.800 | 6.857 | 26,295 | +0.05(+0.69%) |
Feb 15, 2017 | 6.790 | 6.816 | 6.769 | 6.810 | 32,541 | -0.02(-0.23%) |
Feb 14, 2017 | 6.878 | 6.917 | 6.784 | 6.826 | 42,493 | -0.05(-0.75%) |
Feb 13, 2017 | 6.842 | 6.883 | 6.821 | 6.878 | 43,062 | +0.08(+1.14%) |
Feb 10, 2017 | 6.753 | 6.836 | 6.748 | 6.800 | 31,710 | +0.06(+0.85%) |
Feb 09, 2017 | 6.691 | 6.769 | 6.691 | 6.743 | 34,507 | +0.02(+0.31%) |
Feb 08, 2017 | 6.774 | 6.774 | 6.691 | 6.722 | 36,408 | -0.06(-0.84%) |
Feb 07, 2017 | 6.790 | 6.841 | 6.774 | 6.779 | 32,522 | -0.02(-0.23%) |
Feb 06, 2017 | 6.826 | 6.873 | 6.790 | 6.795 | 52,992 | -0.01(-0.15%) |
Feb 03, 2017 | 6.805 | 6.810 | 6.774 | 6.805 | 17,083 | +0.06(+0.92%) |
Feb 02, 2017 | 6.769 | 6.800 | 6.733 | 6.743 | 26,653 | +0.00(+0.00%) |