Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.394 | 7.492 | 7.350 | 7.393 | 4,716,048 | -0.05(-0.64%) |
Feb 27, 2017 | 7.375 | 7.444 | 7.356 | 7.440 | 3,964,752 | +0.07(+0.90%) |
Feb 24, 2017 | 7.424 | 7.445 | 7.352 | 7.374 | 3,522,976 | -0.05(-0.69%) |
Feb 23, 2017 | 7.263 | 7.539 | 7.207 | 7.425 | 10,213,072 | +0.12(+1.63%) |
Feb 22, 2017 | 7.312 | 7.434 | 7.110 | 7.306 | 10,700,088 | -0.23(-3.07%) |
Feb 21, 2017 | 7.399 | 7.570 | 7.383 | 7.537 | 8,009,392 | +0.16(+2.19%) |
Feb 17, 2017 | 7.376 | 7.376 | 7.376 | 0 | -0.10(-1.37%) | |
Feb 16, 2017 | 7.416 | 7.482 | 7.393 | 7.479 | 3,857,184 | +0.07(+0.93%) |
Feb 15, 2017 | 7.316 | 7.425 | 7.304 | 7.410 | 1,992,816 | +0.08(+1.16%) |
Feb 14, 2017 | 7.310 | 7.355 | 7.301 | 7.325 | 2,499,016 | -0.01(-0.17%) |
Feb 13, 2017 | 7.275 | 7.355 | 7.275 | 7.338 | 3,197,336 | +0.07(+0.91%) |
Feb 10, 2017 | 7.234 | 7.277 | 7.207 | 7.271 | 2,874,528 | +0.04(+0.61%) |
Feb 09, 2017 | 7.151 | 7.232 | 7.133 | 7.228 | 3,376,168 | +0.08(+1.10%) |
Feb 08, 2017 | 7.104 | 7.157 | 7.044 | 7.149 | 3,923,696 | +0.04(+0.63%) |
Feb 07, 2017 | 7.091 | 7.112 | 7.011 | 7.104 | 4,376,696 | +0.04(+0.55%) |
Feb 06, 2017 | 7.074 | 7.136 | 7.037 | 7.065 | 2,166,008 | -0.00(-0.02%) |
Feb 03, 2017 | 6.978 | 7.075 | 6.978 | 7.066 | 2,684,896 | +0.11(+1.56%) |
Feb 02, 2017 | 7.001 | 7.040 | 6.935 | 6.957 | 4,726,840 | -0.04(-0.54%) |
Feb 01, 2017 | 7.131 | 7.218 | 6.959 | 6.995 | 4,746,968 | -0.10(-1.37%) |
Jan 31, 2017 | 7.116 | 7.131 | 7.021 | 7.093 | 4,151,208 | -0.02(-0.33%) |
Jan 30, 2017 | 7.147 | 7.188 | 7.009 | 7.116 | 3,811,200 | -0.01(-0.16%) |
Jan 27, 2017 | 7.157 | 7.210 | 7.104 | 7.128 | 2,271,560 | -0.01(-0.09%) |
Jan 26, 2017 | 7.210 | 7.242 | 7.122 | 7.134 | 2,841,344 | -0.07(-0.94%) |
Jan 25, 2017 | 7.183 | 7.246 | 7.176 | 7.201 | 3,175,832 | +0.03(+0.40%) |
Jan 24, 2017 | 7.053 | 7.176 | 7.044 | 7.173 | 3,882,472 | +0.12(+1.77%) |
Jan 23, 2017 | 7.106 | 7.135 | 7.024 | 7.048 | 3,635,824 | -0.07(-1.00%) |
Jan 20, 2017 | 7.084 | 7.125 | 7.046 | 7.119 | 3,090,088 | +0.05(+0.76%) |
Jan 19, 2017 | 7.084 | 7.121 | 7.043 | 7.065 | 2,550,528 | -0.02(-0.25%) |
Jan 18, 2017 | 7.070 | 7.088 | 7.027 | 7.082 | 4,207,536 | +0.01(+0.19%) |
Jan 17, 2017 | 7.157 | 7.157 | 7.053 | 7.069 | 2,572,464 | -0.11(-1.48%) |
Jan 13, 2017 | 7.175 | 7.175 | 7.175 | 0 | +0.07(+0.99%) | |
Jan 12, 2017 | 7.122 | 7.134 | 6.980 | 7.105 | 4,545,240 | -0.06(-0.82%) |
Jan 11, 2017 | 7.124 | 7.173 | 7.070 | 7.164 | 2,932,576 | +0.08(+1.06%) |
Jan 10, 2017 | 7.056 | 7.141 | 7.032 | 7.089 | 4,996,648 | +0.02(+0.32%) |
Jan 09, 2017 | 7.085 | 7.114 | 7.056 | 7.066 | 6,615,144 | -0.02(-0.26%) |
Jan 06, 2017 | 7.032 | 7.107 | 7.021 | 7.085 | 5,009,720 | +0.04(+0.50%) |
Jan 05, 2017 | 7.054 | 7.114 | 6.989 | 7.050 | 3,606,608 | -0.01(-0.11%) |
Jan 04, 2017 | 6.975 | 7.106 | 6.941 | 7.058 | 7,300,112 | +0.09(+1.33%) |
Jan 03, 2017 | 6.947 | 7.019 | 6.910 | 6.965 | 5,087,464 | +0.04(+0.56%) |
Dec 30, 2016 | 6.926 | 6.926 | 6.926 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 6.930 | 6.979 | 6.890 | 6.941 | 2,170,312 | -0.00(-0.04%) |
Dec 28, 2016 | 7.022 | 7.044 | 6.921 | 6.944 | 1,870,192 | -0.06(-0.82%) |
Dec 27, 2016 | 6.970 | 7.043 | 6.936 | 7.001 | 2,687,960 | +0.06(+0.83%) |
Dec 23, 2016 | 6.944 | 6.944 | 6.944 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 7.053 | 7.115 | 6.914 | 6.921 | 3,722,368 | -0.11(-1.58%) |
Dec 21, 2016 | 7.071 | 7.093 | 7.009 | 7.032 | 2,710,544 | -0.04(-0.51%) |
Dec 20, 2016 | 6.989 | 7.080 | 6.982 | 7.069 | 4,342,808 | +0.08(+1.16%) |
Dec 19, 2016 | 6.997 | 7.058 | 6.924 | 6.987 | 3,956,328 | +0.01(+0.09%) |
Dec 16, 2016 | 7.013 | 7.067 | 6.960 | 6.981 | 13,665,320 | -0.04(-0.50%) |
Dec 15, 2016 | 7.001 | 7.022 | 6.950 | 7.016 | 4,087,248 | +0.01(+0.20%) |
Dec 14, 2016 | 7.046 | 7.064 | 6.978 | 7.003 | 6,068,200 | -0.02(-0.27%) |
Dec 13, 2016 | 6.999 | 7.037 | 6.916 | 7.021 | 5,223,136 | +0.05(+0.72%) |
Dec 12, 2016 | 6.946 | 6.988 | 6.865 | 6.971 | 5,792,768 | +0.05(+0.76%) |
Dec 09, 2016 | 6.980 | 6.980 | 6.885 | 6.919 | 4,034,664 | -0.05(-0.68%) |
Dec 08, 2016 | 6.987 | 7.011 | 6.946 | 6.966 | 3,134,896 | -0.03(-0.36%) |
Dec 07, 2016 | 6.855 | 6.997 | 6.820 | 6.991 | 4,451,440 | +0.14(+2.02%) |
Dec 06, 2016 | 6.835 | 6.854 | 6.764 | 6.853 | 3,851,632 | +0.03(+0.44%) |
Dec 05, 2016 | 6.836 | 6.860 | 6.805 | 6.822 | 2,995,480 | +0.02(+0.35%) |
Dec 02, 2016 | 6.826 | 6.864 | 6.770 | 6.799 | 3,503,592 | -0.04(-0.55%) |