Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.105 | 8.120 | 8.094 | 8.110 | 43,490 | +0.01(+0.06%) |
Apr 27, 2017 | 8.099 | 8.105 | 8.048 | 8.105 | 45,504 | +0.05(+0.58%) |
Apr 26, 2017 | 8.053 | 8.089 | 8.042 | 8.058 | 100,672 | -0.01(-0.06%) |
Apr 25, 2017 | 7.995 | 8.073 | 7.975 | 8.063 | 125,537 | +0.11(+1.37%) |
Apr 24, 2017 | 7.891 | 7.985 | 7.891 | 7.954 | 107,878 | +0.08(+1.06%) |
Apr 21, 2017 | 7.881 | 7.886 | 7.840 | 7.871 | 77,262 | +0.01(+0.07%) |
Apr 20, 2017 | 7.850 | 7.866 | 7.829 | 7.866 | 32,070 | +0.07(+0.93%) |
Apr 19, 2017 | 7.819 | 7.829 | 7.777 | 7.793 | 76,310 | -0.02(-0.20%) |
Apr 18, 2017 | 7.808 | 7.819 | 7.788 | 7.808 | 44,402 | +0.00(+0.00%) |
Apr 17, 2017 | 7.829 | 7.829 | 7.782 | 7.808 | 39,352 | +0.03(+0.40%) |
Apr 13, 2017 | 7.814 | 7.839 | 7.756 | 7.777 | 30,242 | -0.04(-0.53%) |
Apr 12, 2017 | 7.819 | 7.819 | 7.782 | 7.819 | 42,599 | +0.01(+0.13%) |
Apr 11, 2017 | 7.829 | 7.829 | 7.766 | 7.808 | 56,626 | +0.02(+0.20%) |
Apr 10, 2017 | 7.793 | 7.845 | 7.779 | 7.793 | 88,565 | -0.00(-0.05%) |
Apr 07, 2017 | 7.802 | 7.817 | 7.756 | 7.797 | 36,053 | +0.02(+0.20%) |
Apr 06, 2017 | 7.761 | 7.823 | 7.761 | 7.781 | 71,574 | +0.03(+0.33%) |
Apr 05, 2017 | 7.756 | 7.802 | 7.750 | 7.756 | 52,448 | +0.00(+0.00%) |
Apr 04, 2017 | 7.745 | 7.761 | 7.740 | 7.756 | 39,068 | -0.02(-0.27%) |
Apr 03, 2017 | 7.750 | 7.779 | 7.735 | 7.776 | 17,975 | +0.02(+0.21%) |
Mar 31, 2017 | 7.766 | 7.766 | 7.750 | 7.760 | 28,988 | +0.01(+0.12%) |
Mar 30, 2017 | 7.709 | 7.771 | 7.709 | 7.750 | 29,204 | +0.02(+0.20%) |
Mar 29, 2017 | 7.730 | 7.802 | 7.726 | 7.735 | 24,553 | -0.02(-0.27%) |
Mar 28, 2017 | 7.704 | 7.756 | 7.668 | 7.756 | 65,884 | +0.05(+0.67%) |
Mar 27, 2017 | 7.601 | 7.730 | 7.601 | 7.704 | 44,081 | +0.00(+0.00%) |
Mar 24, 2017 | 7.787 | 7.787 | 7.688 | 7.704 | 42,493 | -0.04(-0.53%) |
Mar 23, 2017 | 7.761 | 7.776 | 7.735 | 7.745 | 35,886 | -0.03(-0.33%) |
Mar 22, 2017 | 7.719 | 7.771 | 7.694 | 7.771 | 26,788 | +0.02(+0.27%) |
Mar 21, 2017 | 7.797 | 7.797 | 7.720 | 7.750 | 47,340 | -0.03(-0.33%) |
Mar 20, 2017 | 7.704 | 7.781 | 7.704 | 7.776 | 56,223 | +0.06(+0.74%) |
Mar 17, 2017 | 7.714 | 7.719 | 7.688 | 7.719 | 14,238 | +0.04(+0.47%) |
Mar 16, 2017 | 7.673 | 7.719 | 7.673 | 7.683 | 56,999 | +0.01(+0.14%) |
Mar 15, 2017 | 7.595 | 7.683 | 7.595 | 7.673 | 58,008 | +0.07(+0.96%) |
Mar 14, 2017 | 7.642 | 7.642 | 7.575 | 7.600 | 16,739 | -0.03(-0.34%) |
Mar 13, 2017 | 7.616 | 7.683 | 7.616 | 7.626 | 59,395 | +0.02(+0.27%) |
Mar 10, 2017 | 7.585 | 7.657 | 7.585 | 7.606 | 34,188 | +0.02(+0.27%) |
Mar 09, 2017 | 7.626 | 7.626 | 7.544 | 7.585 | 26,806 | -0.03(-0.40%) |
Mar 08, 2017 | 7.630 | 7.632 | 7.605 | 7.615 | 18,948 | +0.01(+0.07%) |
Mar 07, 2017 | 7.636 | 7.641 | 7.589 | 7.610 | 34,106 | +0.01(+0.07%) |
Mar 06, 2017 | 7.589 | 7.620 | 7.574 | 7.605 | 30,572 | +0.00(+0.00%) |
Mar 03, 2017 | 7.656 | 7.702 | 7.600 | 7.605 | 49,633 | -0.04(-0.54%) |
Mar 02, 2017 | 7.677 | 7.690 | 7.646 | 7.646 | 34,921 | -0.06(-0.73%) |
Mar 01, 2017 | 7.687 | 7.728 | 7.687 | 7.702 | 51,353 | +0.04(+0.47%) |
Feb 28, 2017 | 7.656 | 7.682 | 7.628 | 7.666 | 33,509 | +0.03(+0.34%) |
Feb 27, 2017 | 7.682 | 7.682 | 7.630 | 7.641 | 48,710 | -0.04(-0.54%) |
Feb 24, 2017 | 7.620 | 7.682 | 7.605 | 7.682 | 38,167 | +0.03(+0.40%) |
Feb 23, 2017 | 7.625 | 7.656 | 7.599 | 7.651 | 58,401 | +0.04(+0.54%) |
Feb 22, 2017 | 7.538 | 7.610 | 7.538 | 7.610 | 32,766 | +0.06(+0.82%) |
Feb 21, 2017 | 7.536 | 7.559 | 7.533 | 7.548 | 47,255 | +0.03(+0.34%) |
Feb 17, 2017 | 7.523 | 7.523 | 7.523 | 0 | -0.01(-0.14%) | |
Feb 16, 2017 | 7.528 | 7.548 | 7.494 | 7.533 | 64,595 | -0.01(-0.14%) |
Feb 15, 2017 | 7.523 | 7.549 | 7.517 | 7.543 | 71,946 | +0.02(+0.20%) |
Feb 14, 2017 | 7.471 | 7.528 | 7.471 | 7.528 | 66,723 | +0.04(+0.55%) |
Feb 13, 2017 | 7.481 | 7.502 | 7.476 | 7.487 | 64,803 | +0.03(+0.34%) |
Feb 10, 2017 | 7.476 | 7.481 | 7.451 | 7.461 | 36,237 | +0.02(+0.21%) |
Feb 09, 2017 | 7.456 | 7.476 | 7.430 | 7.445 | 18,176 | +0.01(+0.08%) |
Feb 08, 2017 | 7.393 | 7.439 | 7.388 | 7.439 | 56,992 | +0.05(+0.62%) |
Feb 07, 2017 | 7.419 | 7.431 | 7.383 | 7.393 | 51,749 | -0.01(-0.14%) |
Feb 06, 2017 | 7.398 | 7.434 | 7.378 | 7.404 | 31,308 | -0.02(-0.21%) |
Feb 03, 2017 | 7.373 | 7.422 | 7.371 | 7.419 | 54,731 | +0.06(+0.76%) |
Feb 02, 2017 | 7.332 | 7.373 | 7.311 | 7.363 | 50,276 | +0.02(+0.28%) |