Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.608 | 7.614 | 7.591 | 7.614 | 287,049 | +0.01(+0.08%) |
Feb 27, 2017 | 7.585 | 7.608 | 7.579 | 7.608 | 249,402 | +0.03(+0.39%) |
Feb 24, 2017 | 7.594 | 7.614 | 7.579 | 7.579 | 183,586 | -0.02(-0.23%) |
Feb 23, 2017 | 7.603 | 7.614 | 7.585 | 7.597 | 318,625 | -0.01(-0.08%) |
Feb 22, 2017 | 7.567 | 7.626 | 7.550 | 7.603 | 388,005 | +0.03(+0.39%) |
Feb 21, 2017 | 7.549 | 7.573 | 7.526 | 7.573 | 504,494 | +0.01(+0.08%) |
Feb 17, 2017 | 7.567 | 7.567 | 7.567 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 7.579 | 7.591 | 7.538 | 7.538 | 392,636 | -0.05(-0.70%) |
Feb 15, 2017 | 7.555 | 7.599 | 7.555 | 7.591 | 432,020 | -0.01(-0.08%) |
Feb 14, 2017 | 7.555 | 7.620 | 7.549 | 7.597 | 625,358 | +0.04(+0.47%) |
Feb 13, 2017 | 7.543 | 7.567 | 7.543 | 7.561 | 160,741 | +0.02(+0.24%) |
Feb 10, 2017 | 7.555 | 7.555 | 7.532 | 7.543 | 227,197 | +0.00(+0.00%) |
Feb 09, 2017 | 7.555 | 7.567 | 7.532 | 7.543 | 281,083 | -0.01(-0.08%) |
Feb 08, 2017 | 7.543 | 7.561 | 7.532 | 7.549 | 289,757 | -0.02(-0.23%) |
Feb 07, 2017 | 7.543 | 7.567 | 7.538 | 7.567 | 240,318 | +0.01(+0.16%) |
Feb 06, 2017 | 7.538 | 7.555 | 7.532 | 7.555 | 362,314 | +0.00(+0.00%) |
Feb 03, 2017 | 7.549 | 7.573 | 7.543 | 7.555 | 287,504 | +0.01(+0.08%) |
Feb 02, 2017 | 7.538 | 7.549 | 7.526 | 7.549 | 242,964 | +0.01(+0.16%) |
Feb 01, 2017 | 7.538 | 7.561 | 7.508 | 7.538 | 365,353 | +0.04(+0.55%) |
Jan 31, 2017 | 7.514 | 7.514 | 7.479 | 7.496 | 416,638 | -0.01(-0.08%) |
Jan 30, 2017 | 7.479 | 7.520 | 7.479 | 7.502 | 330,562 | +0.01(+0.08%) |
Jan 27, 2017 | 7.496 | 7.508 | 7.461 | 7.496 | 385,647 | -0.01(-0.16%) |
Jan 26, 2017 | 7.502 | 7.514 | 7.455 | 7.508 | 500,332 | +0.01(+0.16%) |
Jan 25, 2017 | 7.449 | 7.502 | 7.449 | 7.496 | 759,529 | +0.05(+0.63%) |
Jan 24, 2017 | 7.437 | 7.520 | 7.396 | 7.449 | 1,740,463 | -0.19(-2.54%) |
Jan 23, 2017 | 7.584 | 7.661 | 7.579 | 7.643 | 458,777 | +0.05(+0.70%) |
Jan 20, 2017 | 7.567 | 7.596 | 7.561 | 7.590 | 345,581 | +0.03(+0.39%) |
Jan 19, 2017 | 7.573 | 7.574 | 7.537 | 7.561 | 341,780 | -0.01(-0.08%) |
Jan 18, 2017 | 7.555 | 7.579 | 7.543 | 7.567 | 228,711 | +0.00(+0.00%) |
Jan 17, 2017 | 7.549 | 7.579 | 7.531 | 7.567 | 373,446 | +0.04(+0.47%) |
Jan 13, 2017 | 7.531 | 7.531 | 7.531 | 0 | +0.04(+0.47%) | |
Jan 12, 2017 | 7.502 | 7.514 | 7.496 | 7.496 | 401,415 | -0.03(-0.39%) |
Jan 11, 2017 | 7.484 | 7.526 | 7.476 | 7.526 | 384,810 | +0.06(+0.79%) |
Jan 10, 2017 | 7.484 | 7.490 | 7.449 | 7.467 | 271,663 | +0.01(+0.08%) |
Jan 09, 2017 | 7.496 | 7.537 | 7.443 | 7.461 | 466,070 | -0.05(-0.70%) |
Jan 06, 2017 | 7.508 | 7.514 | 7.484 | 7.514 | 322,255 | +0.01(+0.16%) |
Jan 05, 2017 | 7.520 | 7.520 | 7.426 | 7.502 | 766,565 | -0.04(-0.47%) |
Jan 04, 2017 | 7.455 | 7.537 | 7.443 | 7.537 | 711,536 | +0.06(+0.87%) |
Jan 03, 2017 | 7.384 | 7.473 | 7.372 | 7.473 | 730,912 | +0.08(+1.11%) |
Dec 30, 2016 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.16%) | |
Dec 29, 2016 | 7.308 | 7.379 | 7.298 | 7.379 | 379,107 | +0.08(+1.05%) |
Dec 28, 2016 | 7.232 | 7.302 | 7.214 | 7.302 | 302,121 | +0.09(+1.31%) |
Dec 27, 2016 | 7.202 | 7.237 | 7.202 | 7.208 | 199,761 | +0.01(+0.16%) |
Dec 23, 2016 | 7.196 | 7.196 | 7.196 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 7.202 | 7.202 | 7.184 | 7.190 | 305,347 | -0.01(-0.08%) |
Dec 21, 2016 | 7.231 | 7.242 | 7.184 | 7.196 | 342,496 | -0.02(-0.24%) |
Dec 20, 2016 | 7.242 | 7.242 | 7.207 | 7.213 | 360,973 | -0.02(-0.32%) |
Dec 19, 2016 | 7.172 | 7.248 | 7.172 | 7.237 | 450,685 | +0.08(+1.14%) |
Dec 16, 2016 | 7.178 | 7.178 | 7.155 | 7.155 | 241,045 | +0.01(+0.08%) |
Dec 15, 2016 | 7.155 | 7.155 | 7.102 | 7.149 | 348,389 | +0.00(+0.00%) |
Dec 14, 2016 | 7.196 | 7.196 | 7.149 | 7.149 | 271,268 | -0.02(-0.33%) |
Dec 13, 2016 | 7.167 | 7.196 | 7.167 | 7.172 | 337,962 | +0.01(+0.16%) |
Dec 12, 2016 | 7.137 | 7.167 | 7.137 | 7.161 | 264,760 | +0.02(+0.33%) |
Dec 09, 2016 | 7.126 | 7.143 | 7.108 | 7.137 | 356,948 | +0.01(+0.16%) |
Dec 08, 2016 | 7.131 | 7.149 | 7.102 | 7.126 | 277,981 | -0.04(-0.57%) |
Dec 07, 2016 | 7.120 | 7.167 | 7.091 | 7.167 | 374,059 | +0.09(+1.25%) |
Dec 06, 2016 | 7.038 | 7.089 | 7.022 | 7.078 | 384,015 | +0.05(+0.74%) |
Dec 05, 2016 | 7.038 | 7.038 | 6.991 | 7.026 | 235,167 | +0.01(+0.08%) |
Dec 02, 2016 | 7.003 | 7.020 | 6.985 | 7.020 | 336,019 | +0.03(+0.50%) |