Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.550 | 7.565 | 7.500 | 7.545 | 11,678 | -0.08(-0.98%) |
Feb 27, 2017 | 7.720 | 7.720 | 7.560 | 7.620 | 5,335 | -0.18(-2.31%) |
Feb 24, 2017 | 7.760 | 7.800 | 7.720 | 7.800 | 3,529 | +0.00(+0.00%) |
Feb 23, 2017 | 7.770 | 7.960 | 7.770 | 7.800 | 25,694 | +0.09(+1.17%) |
Feb 22, 2017 | 7.640 | 7.720 | 7.640 | 7.710 | 56,578 | -0.15(-1.91%) |
Feb 21, 2017 | 7.960 | 7.960 | 7.850 | 7.860 | 2,895 | -0.23(-2.78%) |
Feb 17, 2017 | 8.085 | 8.085 | 8.085 | 0 | -0.11(-1.40%) | |
Feb 16, 2017 | 8.280 | 8.280 | 8.200 | 8.200 | 23,393 | +0.07(+0.86%) |
Feb 15, 2017 | 8.245 | 8.350 | 8.130 | 8.130 | 4,801 | -0.01(-0.12%) |
Feb 14, 2017 | 8.140 | 8.230 | 8.140 | 8.140 | 7,077 | -0.12(-1.42%) |
Feb 13, 2017 | 8.147 | 8.258 | 8.130 | 8.258 | 1,677 | -0.01(-0.15%) |
Feb 10, 2017 | 8.180 | 8.300 | 8.180 | 8.270 | 10,806 | +0.25(+3.12%) |
Feb 09, 2017 | 8.020 | 8.227 | 8.020 | 8.020 | 5,975 | +0.12(+1.52%) |
Feb 08, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 4,942 | -0.16(-1.99%) |
Feb 07, 2017 | 8.060 | 8.231 | 8.060 | 8.060 | 6,471 | +0.03(+0.37%) |
Feb 06, 2017 | 8.030 | 8.100 | 8.030 | 8.030 | 3,887 | -0.06(-0.78%) |
Feb 03, 2017 | 8.080 | 8.184 | 8.040 | 8.093 | 5,470 | -0.16(-1.90%) |
Feb 02, 2017 | 8.250 | 8.250 | 8.100 | 8.250 | 8,478 | +0.14(+1.73%) |
Feb 01, 2017 | 8.130 | 8.290 | 8.110 | 8.110 | 6,478 | +0.00(+0.00%) |
Jan 31, 2017 | 8.290 | 8.310 | 8.110 | 8.110 | 5,324 | +0.00(+0.00%) |
Jan 30, 2017 | 8.170 | 8.350 | 8.110 | 8.110 | 10,134 | -0.21(-2.55%) |
Jan 27, 2017 | 8.130 | 8.346 | 8.130 | 8.322 | 2,264 | +0.02(+0.27%) |
Jan 26, 2017 | 8.430 | 8.430 | 8.180 | 8.300 | 9,661 | +0.16(+1.97%) |
Jan 25, 2017 | 8.161 | 8.350 | 8.140 | 8.140 | 14,081 | -0.01(-0.12%) |
Jan 24, 2017 | 8.280 | 8.280 | 7.980 | 8.150 | 16,764 | -0.11(-1.33%) |
Jan 23, 2017 | 8.080 | 8.310 | 8.080 | 8.260 | 21,804 | +0.10(+1.23%) |
Jan 20, 2017 | 8.150 | 8.260 | 8.140 | 8.160 | 5,585 | -0.19(-2.28%) |
Jan 19, 2017 | 8.350 | 8.350 | 8.020 | 8.350 | 15,504 | +0.25(+3.05%) |
Jan 18, 2017 | 8.195 | 8.195 | 8.080 | 8.103 | 1,853 | -0.29(-3.42%) |
Jan 17, 2017 | 8.590 | 8.590 | 8.280 | 8.390 | 43,118 | +0.13(+1.62%) |
Jan 13, 2017 | 8.256 | 8.256 | 8.256 | 0 | +0.32(+3.98%) | |
Jan 12, 2017 | 8.000 | 8.100 | 7.850 | 7.940 | 31,458 | +0.59(+8.03%) |
Jan 11, 2017 | 7.410 | 7.440 | 7.260 | 7.350 | 12,037 | +0.25(+3.52%) |
Jan 10, 2017 | 7.060 | 7.100 | 7.060 | 7.100 | 2,034 | +0.04(+0.57%) |
Jan 09, 2017 | 6.940 | 7.070 | 6.940 | 7.060 | 14,545 | +0.02(+0.28%) |
Jan 06, 2017 | 6.950 | 7.190 | 6.950 | 7.040 | 13,096 | -0.02(-0.28%) |
Jan 05, 2017 | 7.000 | 7.090 | 6.970 | 7.060 | 41,208 | +0.09(+1.29%) |
Jan 04, 2017 | 6.800 | 6.970 | 6.800 | 6.970 | 8,758 | +0.22(+3.26%) |
Jan 03, 2017 | 6.740 | 6.950 | 6.740 | 6.750 | 35,072 | -0.19(-2.74%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.06(+0.87%) | |
Dec 29, 2016 | 6.740 | 6.900 | 6.740 | 6.880 | 20,474 | +0.06(+0.88%) |
Dec 28, 2016 | 6.833 | 6.950 | 6.820 | 6.820 | 10,951 | -0.03(-0.44%) |
Dec 27, 2016 | 6.800 | 6.990 | 6.800 | 6.850 | 11,237 | +0.02(+0.29%) |
Dec 23, 2016 | 6.830 | 6.830 | 6.830 | 0 | +0.03(+0.44%) | |
Dec 22, 2016 | 6.850 | 6.850 | 6.800 | 6.800 | 33,983 | -0.07(-1.05%) |
Dec 21, 2016 | 6.860 | 6.930 | 6.860 | 6.872 | 11,598 | +0.15(+2.26%) |
Dec 20, 2016 | 6.820 | 6.820 | 6.720 | 6.720 | 27,807 | +0.04(+0.63%) |
Dec 19, 2016 | 6.800 | 6.800 | 6.640 | 6.678 | 15,060 | +0.04(+0.65%) |
Dec 16, 2016 | 6.685 | 6.800 | 6.580 | 6.635 | 11,206 | -0.15(-2.14%) |
Dec 15, 2016 | 6.830 | 6.830 | 6.680 | 6.780 | 20,860 | +0.23(+3.51%) |
Dec 14, 2016 | 6.540 | 6.670 | 6.540 | 6.550 | 16,070 | +0.04(+0.61%) |
Dec 13, 2016 | 6.565 | 6.590 | 6.480 | 6.510 | 22,569 | -0.02(-0.25%) |
Dec 12, 2016 | 6.500 | 6.580 | 6.490 | 6.526 | 12,042 | -0.02(-0.37%) |
Dec 09, 2016 | 6.450 | 6.610 | 6.450 | 6.550 | 9,468 | -0.07(-1.06%) |
Dec 08, 2016 | 6.880 | 6.880 | 6.620 | 6.620 | 8,989 | -0.13(-1.93%) |
Dec 07, 2016 | 6.715 | 6.750 | 6.620 | 6.750 | 17,581 | -0.12(-1.75%) |
Dec 06, 2016 | 6.800 | 6.910 | 6.800 | 6.870 | 8,682 | -0.05(-0.75%) |
Dec 05, 2016 | 6.850 | 7.000 | 6.850 | 6.922 | 33,308 | +0.08(+1.20%) |
Dec 02, 2016 | 6.840 | 6.990 | 6.840 | 6.840 | 27,309 | -0.11(-1.58%) |