Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.677 | 7.737 | 7.677 | 7.691 | 224,812 | +0.01(+0.17%) |
Feb 27, 2017 | 7.644 | 7.691 | 7.567 | 7.677 | 258,350 | +0.04(+0.52%) |
Feb 24, 2017 | 7.637 | 7.691 | 7.584 | 7.637 | 186,618 | -0.05(-0.69%) |
Feb 23, 2017 | 7.771 | 7.804 | 7.677 | 7.691 | 209,704 | +0.00(+0.00%) |
Feb 22, 2017 | 7.811 | 7.824 | 7.671 | 7.691 | 152,825 | -0.13(-1.62%) |
Feb 21, 2017 | 7.911 | 7.938 | 7.798 | 7.818 | 175,405 | -0.03(-0.34%) |
Feb 17, 2017 | 7.844 | 7.844 | 7.844 | 0 | -0.03(-0.34%) | |
Feb 16, 2017 | 7.918 | 7.951 | 7.871 | 7.871 | 277,322 | -0.05(-0.59%) |
Feb 15, 2017 | 7.884 | 7.931 | 7.871 | 7.918 | 289,428 | +0.03(+0.34%) |
Feb 14, 2017 | 7.851 | 7.910 | 7.781 | 7.891 | 208,582 | +0.03(+0.40%) |
Feb 13, 2017 | 7.893 | 7.893 | 7.826 | 7.860 | 266,744 | -0.02(-0.25%) |
Feb 10, 2017 | 7.899 | 7.933 | 7.846 | 7.880 | 420,738 | +0.05(+0.59%) |
Feb 09, 2017 | 7.813 | 7.880 | 7.793 | 7.833 | 284,237 | +0.07(+0.94%) |
Feb 08, 2017 | 7.700 | 7.773 | 7.601 | 7.760 | 382,206 | -0.03(-0.34%) |
Feb 07, 2017 | 7.866 | 7.866 | 7.734 | 7.787 | 275,680 | -0.07(-0.93%) |
Feb 06, 2017 | 7.846 | 7.873 | 7.820 | 7.860 | 150,438 | +0.02(+0.25%) |
Feb 03, 2017 | 7.807 | 7.866 | 7.773 | 7.840 | 216,631 | +0.08(+1.03%) |
Feb 02, 2017 | 7.767 | 7.800 | 7.647 | 7.760 | 253,798 | +0.04(+0.52%) |
Feb 01, 2017 | 7.674 | 7.727 | 7.627 | 7.720 | 200,515 | +0.12(+1.57%) |
Jan 31, 2017 | 7.654 | 7.654 | 7.508 | 7.601 | 159,418 | -0.02(-0.22%) |
Jan 30, 2017 | 7.661 | 7.674 | 7.579 | 7.618 | 205,088 | -0.12(-1.50%) |
Jan 27, 2017 | 7.813 | 7.840 | 7.720 | 7.734 | 406,522 | -0.07(-0.93%) |
Jan 26, 2017 | 7.740 | 7.846 | 7.740 | 7.807 | 447,230 | +0.14(+1.82%) |
Jan 25, 2017 | 7.561 | 7.707 | 7.515 | 7.667 | 329,196 | +0.17(+2.21%) |
Jan 24, 2017 | 7.402 | 7.515 | 7.395 | 7.501 | 257,680 | +0.15(+1.98%) |
Jan 23, 2017 | 7.402 | 7.422 | 7.336 | 7.356 | 211,339 | -0.03(-0.36%) |
Jan 20, 2017 | 7.488 | 7.488 | 7.375 | 7.382 | 146,420 | -0.03(-0.45%) |
Jan 19, 2017 | 7.415 | 7.455 | 7.382 | 7.415 | 290,421 | -0.01(-0.09%) |
Jan 18, 2017 | 7.382 | 7.422 | 7.362 | 7.422 | 172,294 | +0.04(+0.54%) |
Jan 17, 2017 | 7.336 | 7.402 | 7.316 | 7.382 | 235,336 | +0.08(+1.15%) |
Jan 13, 2017 | 7.298 | 7.298 | 7.298 | 0 | +0.09(+1.19%) | |
Jan 12, 2017 | 7.285 | 7.311 | 7.212 | 7.212 | 270,559 | -0.03(-0.36%) |
Jan 11, 2017 | 7.232 | 7.258 | 7.218 | 7.239 | 149,912 | +0.04(+0.55%) |
Jan 10, 2017 | 7.403 | 7.403 | 7.173 | 7.199 | 242,696 | -0.20(-2.67%) |
Jan 09, 2017 | 7.397 | 7.423 | 7.364 | 7.397 | 125,588 | -0.02(-0.27%) |
Jan 06, 2017 | 7.423 | 7.456 | 7.383 | 7.416 | 137,209 | +0.00(+0.00%) |
Jan 05, 2017 | 7.403 | 7.430 | 7.383 | 7.416 | 217,687 | -0.01(-0.18%) |
Jan 04, 2017 | 7.357 | 7.436 | 7.357 | 7.430 | 152,738 | +0.13(+1.71%) |
Jan 03, 2017 | 7.239 | 7.370 | 7.239 | 7.304 | 171,268 | +0.13(+1.84%) |
Dec 30, 2016 | 7.173 | 7.173 | 7.173 | 0 | +0.08(+1.11%) | |
Dec 29, 2016 | 7.127 | 7.166 | 7.067 | 7.094 | 191,177 | +0.02(+0.28%) |
Dec 28, 2016 | 7.252 | 7.285 | 7.048 | 7.074 | 174,304 | -0.17(-2.36%) |
Dec 27, 2016 | 7.219 | 7.271 | 7.160 | 7.245 | 247,223 | +0.09(+1.20%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | +0.11(+1.49%) | |
Dec 22, 2016 | 6.909 | 7.074 | 6.909 | 7.054 | 336,765 | +0.15(+2.19%) |
Dec 21, 2016 | 6.830 | 6.916 | 6.830 | 6.903 | 219,412 | +0.08(+1.21%) |
Dec 20, 2016 | 6.830 | 6.876 | 6.810 | 6.820 | 211,541 | +0.02(+0.34%) |
Dec 19, 2016 | 6.830 | 6.863 | 6.797 | 6.797 | 142,946 | -0.05(-0.67%) |
Dec 16, 2016 | 6.837 | 6.876 | 6.810 | 6.843 | 122,253 | -0.01(-0.19%) |
Dec 15, 2016 | 6.817 | 6.889 | 6.764 | 6.857 | 221,627 | +0.01(+0.10%) |
Dec 14, 2016 | 6.896 | 6.909 | 6.850 | 6.850 | 228,617 | -0.05(-0.76%) |
Dec 13, 2016 | 6.942 | 6.955 | 6.863 | 6.903 | 293,407 | +0.03(+0.38%) |
Dec 12, 2016 | 6.916 | 6.949 | 6.857 | 6.876 | 280,195 | +0.05(+0.77%) |
Dec 09, 2016 | 6.810 | 6.857 | 6.785 | 6.824 | 199,968 | +0.06(+0.95%) |
Dec 08, 2016 | 6.766 | 6.773 | 6.701 | 6.760 | 178,818 | +0.02(+0.29%) |
Dec 07, 2016 | 6.734 | 6.760 | 6.688 | 6.740 | 236,243 | +0.03(+0.49%) |
Dec 06, 2016 | 6.734 | 6.747 | 6.694 | 6.707 | 235,597 | -0.05(-0.68%) |
Dec 05, 2016 | 6.858 | 6.858 | 6.747 | 6.753 | 348,735 | -0.03(-0.39%) |
Dec 02, 2016 | 6.799 | 6.799 | 6.707 | 6.779 | 112,895 | +0.02(+0.29%) |