Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.680 | 7.880 | 7.510 | 7.510 | 16,907 | -0.17(-2.21%) |
Feb 27, 2017 | 7.570 | 7.860 | 7.570 | 7.680 | 2,083 | +0.03(+0.39%) |
Feb 24, 2017 | 7.720 | 7.790 | 7.590 | 7.650 | 13,935 | -0.21(-2.73%) |
Feb 23, 2017 | 7.900 | 7.920 | 7.770 | 7.865 | 5,766 | +0.08(+0.96%) |
Feb 22, 2017 | 7.740 | 7.790 | 7.570 | 7.790 | 10,310 | -0.03(-0.38%) |
Feb 21, 2017 | 7.910 | 7.910 | 7.750 | 7.820 | 294,607 | -0.13(-1.64%) |
Feb 17, 2017 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
Feb 16, 2017 | 8.070 | 8.080 | 7.840 | 7.900 | 8,294 | -0.08(-1.00%) |
Feb 15, 2017 | 7.850 | 8.030 | 7.760 | 7.980 | 15,594 | +0.11(+1.40%) |
Feb 14, 2017 | 7.740 | 7.870 | 7.700 | 7.870 | 8,772 | +0.13(+1.68%) |
Feb 13, 2017 | 7.620 | 7.740 | 7.620 | 7.740 | 6,260 | -0.02(-0.26%) |
Feb 10, 2017 | 7.690 | 7.780 | 7.690 | 7.760 | 2,916 | +0.10(+1.37%) |
Feb 09, 2017 | 7.700 | 7.700 | 7.600 | 7.655 | 5,575 | -0.02(-0.25%) |
Feb 08, 2017 | 7.630 | 7.690 | 7.630 | 7.674 | 12,821 | +0.13(+1.78%) |
Feb 07, 2017 | 7.770 | 7.770 | 7.510 | 7.540 | 19,006 | -0.28(-3.63%) |
Feb 06, 2017 | 7.900 | 7.900 | 7.610 | 7.824 | 30,500 | -0.15(-1.83%) |
Feb 03, 2017 | 8.020 | 8.020 | 7.940 | 7.970 | 11,152 | -0.08(-0.99%) |
Feb 02, 2017 | 7.880 | 8.050 | 7.880 | 8.050 | 34,884 | +0.19(+2.42%) |
Feb 01, 2017 | 7.750 | 7.910 | 7.680 | 7.860 | 33,496 | +0.30(+3.97%) |
Jan 31, 2017 | 7.600 | 7.620 | 7.520 | 7.560 | 30,405 | -0.04(-0.53%) |
Jan 30, 2017 | 7.570 | 7.670 | 7.570 | 7.600 | 21,110 | +0.03(+0.40%) |
Jan 27, 2017 | 7.520 | 7.570 | 7.485 | 7.570 | 13,324 | -0.02(-0.26%) |
Jan 26, 2017 | 7.670 | 7.670 | 7.530 | 7.590 | 125,967 | -0.12(-1.56%) |
Jan 25, 2017 | 7.690 | 7.730 | 7.650 | 7.710 | 21,193 | +0.12(+1.58%) |
Jan 24, 2017 | 7.510 | 7.600 | 7.510 | 7.590 | 143,806 | +0.04(+0.53%) |
Jan 23, 2017 | 7.070 | 7.680 | 7.070 | 7.550 | 58,879 | -0.04(-0.53%) |
Jan 20, 2017 | 7.520 | 7.590 | 7.500 | 7.590 | 6,552 | -0.02(-0.26%) |
Jan 19, 2017 | 7.430 | 7.610 | 7.430 | 7.610 | 5,154 | +0.13(+1.74%) |
Jan 18, 2017 | 7.390 | 7.530 | 7.390 | 7.480 | 87,579 | +0.08(+1.08%) |
Jan 17, 2017 | 7.355 | 7.440 | 7.320 | 7.400 | 307,277 | +0.02(+0.27%) |
Jan 13, 2017 | 7.380 | 7.380 | 7.380 | 0 | -0.12(-1.60%) | |
Jan 12, 2017 | 7.670 | 7.670 | 7.450 | 7.500 | 32,617 | -0.04(-0.46%) |
Jan 11, 2017 | 7.370 | 7.580 | 7.320 | 7.535 | 34,460 | +0.04(+0.47%) |
Jan 10, 2017 | 7.390 | 7.590 | 7.390 | 7.500 | 12,465 | +0.29(+4.02%) |
Jan 09, 2017 | 7.220 | 7.269 | 7.200 | 7.210 | 25,563 | -0.02(-0.28%) |
Jan 06, 2017 | 7.170 | 7.350 | 7.140 | 7.230 | 33,115 | -0.12(-1.63%) |
Jan 05, 2017 | 7.190 | 7.350 | 7.130 | 7.350 | 11,827 | +0.23(+3.23%) |
Jan 04, 2017 | 7.120 | 7.150 | 7.080 | 7.120 | 9,102 | +0.08(+1.14%) |
Jan 03, 2017 | 7.140 | 7.170 | 7.030 | 7.040 | 15,753 | +0.04(+0.57%) |
Dec 30, 2016 | 7.000 | 7.000 | 7.000 | 0 | -0.06(-0.85%) | |
Dec 29, 2016 | 7.070 | 7.110 | 6.990 | 7.060 | 37,848 | +0.02(+0.28%) |
Dec 28, 2016 | 7.025 | 7.120 | 6.980 | 7.040 | 38,776 | +0.07(+1.00%) |
Dec 27, 2016 | 6.980 | 6.980 | 6.915 | 6.970 | 9,916 | -0.01(-0.14%) |
Dec 23, 2016 | 6.980 | 6.980 | 6.980 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 6.770 | 7.010 | 6.770 | 6.950 | 60,828 | +0.06(+0.87%) |
Dec 21, 2016 | 6.850 | 6.960 | 6.800 | 6.890 | 50,869 | +0.08(+1.17%) |
Dec 20, 2016 | 6.700 | 6.810 | 6.660 | 6.810 | 76,183 | +0.17(+2.56%) |
Dec 19, 2016 | 6.650 | 6.670 | 6.565 | 6.640 | 42,439 | +0.03(+0.45%) |
Dec 16, 2016 | 6.750 | 6.750 | 6.530 | 6.610 | 29,552 | +0.15(+2.32%) |
Dec 15, 2016 | 6.485 | 6.540 | 6.430 | 6.460 | 70,064 | -0.04(-0.62%) |
Dec 14, 2016 | 6.810 | 6.810 | 6.450 | 6.500 | 37,750 | -0.22(-3.27%) |
Dec 13, 2016 | 6.650 | 6.730 | 6.550 | 6.720 | 49,747 | +0.17(+2.60%) |
Dec 12, 2016 | 6.560 | 6.560 | 6.430 | 6.550 | 17,821 | -0.01(-0.15%) |
Dec 09, 2016 | 6.450 | 6.600 | 6.450 | 6.560 | 53,105 | -0.05(-0.76%) |
Dec 08, 2016 | 6.650 | 6.690 | 6.600 | 6.610 | 19,784 | -0.13(-1.93%) |
Dec 07, 2016 | 6.810 | 6.810 | 6.570 | 6.740 | 22,818 | +0.24(+3.69%) |
Dec 06, 2016 | 6.110 | 6.530 | 6.110 | 6.500 | 111,680 | +1.05(+19.38%) |
Dec 05, 2016 | 5.490 | 5.520 | 5.440 | 5.445 | 16,125 | -0.09(-1.71%) |
Dec 02, 2016 | 5.540 | 5.610 | 5.410 | 5.540 | 48,668 | +0.28(+5.22%) |