Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.827 | 7.970 | 7.801 | 7.970 | 5,118,824 | +0.18(+2.28%) |
Feb 27, 2017 | 7.797 | 7.827 | 7.766 | 7.792 | 2,147,636 | +0.00(+0.06%) |
Feb 24, 2017 | 7.814 | 7.831 | 7.762 | 7.788 | 1,730,194 | -0.03(-0.39%) |
Feb 23, 2017 | 7.779 | 7.840 | 7.771 | 7.818 | 2,955,313 | +0.05(+0.61%) |
Feb 22, 2017 | 7.771 | 7.779 | 7.736 | 7.771 | 1,720,120 | -0.01(-0.11%) |
Feb 21, 2017 | 7.736 | 7.779 | 7.714 | 7.779 | 2,005,326 | +0.07(+0.84%) |
Feb 17, 2017 | 7.714 | 7.714 | 7.714 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.697 | 7.775 | 7.667 | 7.766 | 5,425,998 | +0.16(+2.17%) |
Feb 15, 2017 | 7.645 | 7.645 | 7.558 | 7.602 | 2,395,222 | -0.06(-0.79%) |
Feb 14, 2017 | 7.667 | 7.680 | 7.623 | 7.662 | 1,523,102 | -0.00(-0.06%) |
Feb 13, 2017 | 7.710 | 7.719 | 7.641 | 7.667 | 2,437,892 | -0.03(-0.39%) |
Feb 10, 2017 | 7.649 | 7.701 | 7.641 | 7.697 | 2,264,470 | +0.06(+0.79%) |
Feb 09, 2017 | 7.589 | 7.654 | 7.571 | 7.636 | 1,514,750 | +0.05(+0.69%) |
Feb 08, 2017 | 7.641 | 7.641 | 7.576 | 7.584 | 1,849,075 | -0.02(-0.28%) |
Feb 07, 2017 | 7.610 | 7.641 | 7.589 | 7.606 | 1,284,822 | -0.00(-0.06%) |
Feb 06, 2017 | 7.597 | 7.613 | 7.580 | 7.610 | 1,490,921 | +0.03(+0.40%) |
Feb 03, 2017 | 7.584 | 7.597 | 7.545 | 7.580 | 1,567,025 | +0.04(+0.58%) |
Feb 02, 2017 | 7.511 | 7.561 | 7.511 | 7.537 | 1,424,796 | +0.03(+0.35%) |
Feb 01, 2017 | 7.550 | 7.595 | 7.502 | 7.511 | 1,600,990 | -0.03(-0.46%) |
Jan 31, 2017 | 7.515 | 7.558 | 7.398 | 7.545 | 4,392,122 | +0.01(+0.12%) |
Jan 30, 2017 | 7.524 | 7.558 | 7.485 | 7.537 | 3,440,021 | +0.01(+0.12%) |
Jan 27, 2017 | 7.528 | 7.548 | 7.498 | 7.528 | 1,792,186 | -0.00(-0.06%) |
Jan 26, 2017 | 7.519 | 7.550 | 7.515 | 7.532 | 1,911,808 | +0.01(+0.17%) |
Jan 25, 2017 | 7.532 | 7.567 | 7.519 | 7.519 | 1,773,407 | -0.00(-0.06%) |
Jan 24, 2017 | 7.454 | 7.558 | 7.454 | 7.524 | 2,421,226 | +0.09(+1.17%) |
Jan 23, 2017 | 7.411 | 7.491 | 7.391 | 7.437 | 2,368,613 | +0.07(+0.88%) |
Jan 20, 2017 | 7.381 | 7.411 | 7.363 | 7.372 | 1,662,712 | +0.00(+0.06%) |
Jan 19, 2017 | 7.433 | 7.444 | 7.359 | 7.368 | 1,894,579 | -0.08(-1.11%) |
Jan 18, 2017 | 7.424 | 7.457 | 7.381 | 7.450 | 1,980,951 | +0.04(+0.59%) |
Jan 17, 2017 | 7.433 | 7.441 | 7.398 | 7.407 | 1,829,494 | +0.00(+0.00%) |
Jan 13, 2017 | 7.407 | 7.407 | 7.407 | 0 | +0.06(+0.83%) | |
Jan 12, 2017 | 7.385 | 7.387 | 7.311 | 7.346 | 1,801,331 | -0.03(-0.47%) |
Jan 11, 2017 | 7.368 | 7.424 | 7.353 | 7.381 | 1,416,905 | +0.02(+0.24%) |
Jan 10, 2017 | 7.324 | 7.372 | 7.311 | 7.363 | 2,869,956 | +0.07(+0.89%) |
Jan 09, 2017 | 7.389 | 7.394 | 7.298 | 7.298 | 2,442,438 | -0.10(-1.29%) |
Jan 06, 2017 | 7.407 | 7.411 | 7.372 | 7.394 | 1,597,264 | -0.01(-0.12%) |
Jan 05, 2017 | 7.420 | 7.433 | 7.368 | 7.402 | 1,745,467 | -0.03(-0.41%) |
Jan 04, 2017 | 7.342 | 7.437 | 7.339 | 7.433 | 4,113,264 | +0.10(+1.42%) |
Jan 03, 2017 | 7.212 | 7.333 | 7.203 | 7.329 | 2,464,967 | +0.13(+1.74%) |
Dec 30, 2016 | 7.203 | 7.203 | 7.203 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 7.134 | 7.244 | 7.134 | 7.229 | 3,189,376 | +0.09(+1.21%) |
Dec 28, 2016 | 7.168 | 7.212 | 7.134 | 7.142 | 3,601,524 | -0.03(-0.42%) |
Dec 27, 2016 | 7.173 | 7.200 | 7.164 | 7.173 | 2,858,707 | +0.01(+0.18%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.00(-0.06%) | |
Dec 22, 2016 | 7.181 | 7.223 | 7.139 | 7.164 | 2,094,675 | +0.01(+0.12%) |
Dec 21, 2016 | 7.164 | 7.204 | 7.156 | 7.156 | 2,512,365 | -0.01(-0.12%) |
Dec 20, 2016 | 7.168 | 7.219 | 7.137 | 7.164 | 2,513,169 | -0.03(-0.35%) |
Dec 19, 2016 | 7.114 | 7.198 | 7.097 | 7.190 | 3,267,916 | +0.11(+1.55%) |
Dec 16, 2016 | 7.050 | 7.156 | 7.042 | 7.080 | 4,301,378 | +0.07(+0.96%) |
Dec 15, 2016 | 7.025 | 7.101 | 6.987 | 7.012 | 5,021,829 | -0.08(-1.07%) |
Dec 14, 2016 | 7.177 | 7.202 | 7.059 | 7.088 | 5,425,541 | -0.06(-0.83%) |
Dec 13, 2016 | 7.181 | 7.223 | 7.109 | 7.147 | 22,901,442 | -0.38(-5.10%) |
Dec 12, 2016 | 7.611 | 7.620 | 7.518 | 7.531 | 1,687,086 | -0.08(-1.05%) |
Dec 09, 2016 | 7.518 | 7.632 | 7.506 | 7.611 | 1,981,020 | +0.08(+1.06%) |
Dec 08, 2016 | 7.447 | 7.565 | 7.426 | 7.531 | 1,578,214 | +0.10(+1.30%) |
Dec 07, 2016 | 7.400 | 7.493 | 7.392 | 7.434 | 2,120,506 | +0.05(+0.69%) |
Dec 06, 2016 | 7.341 | 7.409 | 7.324 | 7.383 | 1,781,951 | +0.00(+0.06%) |
Dec 05, 2016 | 7.249 | 7.379 | 7.240 | 7.379 | 1,213,063 | +0.17(+2.40%) |
Dec 02, 2016 | 7.211 | 7.270 | 7.190 | 7.206 | 1,042,359 | +0.00(+0.06%) |