Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.489 | 7.507 | 7.478 | 7.478 | 418,355 | -0.01(-0.16%) |
Mar 30, 2017 | 7.478 | 7.489 | 7.466 | 7.489 | 402,287 | +0.03(+0.40%) |
Mar 29, 2017 | 7.460 | 7.484 | 7.448 | 7.460 | 300,526 | -0.01(-0.16%) |
Mar 28, 2017 | 7.412 | 7.478 | 7.412 | 7.472 | 644,070 | +0.06(+0.80%) |
Mar 27, 2017 | 7.382 | 7.418 | 7.377 | 7.412 | 241,371 | -0.01(-0.08%) |
Mar 24, 2017 | 7.424 | 7.442 | 7.406 | 7.418 | 175,358 | +0.01(+0.16%) |
Mar 23, 2017 | 7.418 | 7.442 | 7.400 | 7.406 | 234,256 | -0.02(-0.24%) |
Mar 22, 2017 | 7.388 | 7.424 | 7.377 | 7.424 | 330,696 | +0.02(+0.32%) |
Mar 21, 2017 | 7.436 | 7.460 | 7.382 | 7.400 | 439,097 | -0.03(-0.40%) |
Mar 20, 2017 | 7.359 | 7.436 | 7.341 | 7.430 | 639,058 | +0.07(+0.97%) |
Mar 17, 2017 | 7.347 | 7.377 | 7.329 | 7.359 | 898,170 | +0.02(+0.32%) |
Mar 16, 2017 | 7.412 | 7.416 | 7.323 | 7.335 | 766,092 | -0.05(-0.72%) |
Mar 15, 2017 | 7.323 | 7.406 | 7.311 | 7.388 | 332,370 | +0.08(+1.06%) |
Mar 14, 2017 | 7.347 | 7.353 | 7.305 | 7.311 | 472,961 | -0.05(-0.65%) |
Mar 13, 2017 | 7.388 | 7.412 | 7.359 | 7.359 | 366,663 | -0.02(-0.32%) |
Mar 10, 2017 | 7.382 | 7.403 | 7.341 | 7.382 | 393,722 | +0.01(+0.08%) |
Mar 09, 2017 | 7.472 | 7.478 | 7.317 | 7.377 | 746,371 | -0.12(-1.66%) |
Mar 08, 2017 | 7.531 | 7.555 | 7.495 | 7.501 | 363,905 | -0.04(-0.47%) |
Mar 07, 2017 | 7.579 | 7.586 | 7.531 | 7.537 | 421,472 | -0.05(-0.63%) |
Mar 06, 2017 | 7.585 | 7.600 | 7.579 | 7.585 | 296,929 | -0.02(-0.23%) |
Mar 03, 2017 | 7.608 | 7.625 | 7.585 | 7.602 | 225,748 | -0.01(-0.08%) |
Mar 02, 2017 | 7.644 | 7.644 | 7.602 | 7.608 | 213,804 | -0.02(-0.23%) |
Mar 01, 2017 | 7.614 | 7.644 | 7.614 | 7.626 | 220,791 | +0.01(+0.16%) |
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%) |