Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.088 | 8.100 | 8.064 | 8.064 | 213,654 | -0.04(-0.44%) |
Feb 27, 2017 | 8.082 | 8.100 | 8.064 | 8.100 | 164,021 | +0.04(+0.44%) |
Feb 24, 2017 | 8.070 | 8.076 | 8.028 | 8.064 | 243,939 | -0.02(-0.29%) |
Feb 23, 2017 | 8.082 | 8.100 | 8.052 | 8.088 | 212,516 | +0.03(+0.37%) |
Feb 22, 2017 | 8.058 | 8.076 | 8.040 | 8.058 | 149,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.028 | 8.100 | 8.023 | 8.070 | 296,698 | +0.05(+0.67%) |
Feb 17, 2017 | 8.017 | 8.017 | 8.017 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.028 | 8.076 | 7.981 | 8.005 | 225,518 | -0.03(-0.31%) |
Feb 15, 2017 | 8.006 | 8.042 | 7.995 | 8.030 | 374,997 | +0.02(+0.29%) |
Feb 14, 2017 | 7.977 | 8.012 | 7.953 | 8.006 | 218,319 | +0.02(+0.30%) |
Feb 13, 2017 | 7.971 | 8.006 | 7.969 | 7.983 | 210,971 | +0.02(+0.30%) |
Feb 10, 2017 | 7.965 | 7.965 | 7.942 | 7.959 | 252,623 | +0.03(+0.37%) |
Feb 09, 2017 | 7.900 | 7.953 | 7.900 | 7.930 | 177,862 | +0.03(+0.37%) |
Feb 08, 2017 | 7.906 | 7.936 | 7.894 | 7.900 | 302,076 | +0.00(+0.00%) |
Feb 07, 2017 | 7.924 | 7.930 | 7.888 | 7.900 | 216,953 | -0.02(-0.22%) |
Feb 06, 2017 | 7.918 | 7.932 | 7.900 | 7.918 | 104,341 | -0.01(-0.15%) |
Feb 03, 2017 | 7.888 | 7.953 | 7.888 | 7.930 | 197,738 | +0.04(+0.52%) |
Feb 02, 2017 | 7.883 | 7.894 | 7.865 | 7.888 | 167,774 | +0.00(+0.00%) |
Feb 01, 2017 | 7.871 | 7.900 | 7.865 | 7.888 | 104,854 | +0.04(+0.53%) |
Jan 31, 2017 | 7.841 | 7.859 | 7.818 | 7.847 | 189,016 | -0.03(-0.37%) |
Jan 30, 2017 | 7.841 | 7.877 | 7.812 | 7.877 | 133,871 | +0.01(+0.07%) |
Jan 27, 2017 | 7.894 | 7.894 | 7.853 | 7.871 | 138,447 | +0.01(+0.08%) |
Jan 26, 2017 | 7.883 | 7.900 | 7.853 | 7.865 | 230,916 | +0.00(+0.00%) |
Jan 25, 2017 | 7.841 | 7.894 | 7.833 | 7.865 | 257,154 | +0.05(+0.60%) |
Jan 24, 2017 | 7.753 | 7.830 | 7.753 | 7.818 | 206,826 | +0.06(+0.84%) |
Jan 23, 2017 | 7.765 | 7.782 | 7.747 | 7.753 | 162,924 | +0.00(+0.00%) |
Jan 20, 2017 | 7.741 | 7.765 | 7.723 | 7.753 | 156,362 | +0.03(+0.44%) |
Jan 19, 2017 | 7.731 | 7.766 | 7.696 | 7.719 | 177,854 | -0.02(-0.30%) |
Jan 18, 2017 | 7.707 | 7.742 | 7.707 | 7.742 | 213,850 | +0.02(+0.30%) |
Jan 17, 2017 | 7.713 | 7.748 | 7.707 | 7.719 | 293,133 | -0.03(-0.38%) |
Jan 13, 2017 | 7.748 | 7.748 | 7.748 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.748 | 7.772 | 7.678 | 7.754 | 279,188 | -0.02(-0.23%) |
Jan 11, 2017 | 7.760 | 7.772 | 7.713 | 7.772 | 353,071 | +0.01(+0.15%) |
Jan 10, 2017 | 7.731 | 7.760 | 7.713 | 7.760 | 150,521 | +0.03(+0.38%) |
Jan 09, 2017 | 7.701 | 7.731 | 7.684 | 7.731 | 153,000 | +0.05(+0.61%) |
Jan 06, 2017 | 7.625 | 7.684 | 7.584 | 7.684 | 246,063 | +0.06(+0.77%) |
Jan 05, 2017 | 7.573 | 7.625 | 7.573 | 7.625 | 403,802 | -0.03(-0.38%) |
Jan 04, 2017 | 7.573 | 7.655 | 7.573 | 7.655 | 238,538 | +0.11(+1.48%) |
Jan 03, 2017 | 7.537 | 7.549 | 7.473 | 7.543 | 258,683 | +0.05(+0.62%) |
Dec 30, 2016 | 7.496 | 7.496 | 7.496 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.496 | 7.526 | 7.479 | 7.502 | 362,144 | +0.01(+0.08%) |
Dec 28, 2016 | 7.567 | 7.578 | 7.496 | 7.496 | 292,114 | -0.07(-0.93%) |
Dec 27, 2016 | 7.596 | 7.672 | 7.567 | 7.567 | 417,921 | -0.05(-0.62%) |
Dec 23, 2016 | 7.614 | 7.614 | 7.614 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.660 | 7.666 | 7.608 | 7.660 | 157,223 | +0.00(+0.00%) |
Dec 21, 2016 | 7.666 | 7.675 | 7.637 | 7.660 | 139,851 | -0.01(-0.10%) |
Dec 20, 2016 | 7.644 | 7.679 | 7.627 | 7.668 | 170,431 | +0.03(+0.46%) |
Dec 19, 2016 | 7.679 | 7.703 | 7.633 | 7.633 | 157,024 | -0.03(-0.38%) |
Dec 16, 2016 | 7.639 | 7.685 | 7.598 | 7.662 | 297,542 | +0.07(+0.92%) |
Dec 15, 2016 | 7.586 | 7.650 | 7.540 | 7.592 | 294,344 | +0.01(+0.15%) |
Dec 14, 2016 | 7.563 | 7.592 | 7.528 | 7.580 | 265,706 | -0.01(-0.15%) |
Dec 13, 2016 | 7.598 | 7.615 | 7.557 | 7.592 | 349,851 | +0.00(+0.00%) |
Dec 12, 2016 | 7.662 | 7.679 | 7.586 | 7.592 | 301,811 | -0.07(-0.91%) |
Dec 09, 2016 | 7.557 | 7.674 | 7.546 | 7.662 | 322,737 | +0.10(+1.31%) |
Dec 08, 2016 | 7.586 | 7.592 | 7.528 | 7.563 | 198,121 | -0.05(-0.61%) |
Dec 07, 2016 | 7.511 | 7.621 | 7.487 | 7.610 | 205,342 | +0.08(+1.08%) |
Dec 06, 2016 | 7.528 | 7.551 | 7.493 | 7.528 | 173,939 | +0.01(+0.08%) |
Dec 05, 2016 | 7.522 | 7.552 | 7.505 | 7.522 | 188,294 | +0.00(+0.00%) |
Dec 02, 2016 | 7.540 | 7.562 | 7.499 | 7.522 | 276,035 | -0.03(-0.39%) |