Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.865 | 7.933 | 7.843 | 7.882 | 2,579,066 | -0.08(-0.96%) |
Feb 27, 2017 | 7.899 | 8.001 | 7.869 | 7.958 | 923,251 | +0.14(+1.74%) |
Feb 24, 2017 | 7.839 | 7.886 | 7.801 | 7.822 | 1,205,331 | -0.07(-0.86%) |
Feb 23, 2017 | 7.992 | 8.018 | 7.847 | 7.890 | 5,538,959 | -0.15(-1.80%) |
Feb 22, 2017 | 8.086 | 8.146 | 8.010 | 8.035 | 2,792,190 | -0.05(-0.63%) |
Feb 21, 2017 | 8.027 | 8.086 | 7.992 | 8.086 | 1,637,150 | +0.04(+0.53%) |
Feb 17, 2017 | 8.044 | 8.044 | 8.044 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 7.950 | 8.044 | 7.933 | 8.018 | 835,905 | -0.05(-0.63%) |
Feb 15, 2017 | 7.975 | 8.082 | 7.967 | 8.069 | 1,460,693 | -0.07(-0.84%) |
Feb 14, 2017 | 8.086 | 8.155 | 8.061 | 8.138 | 1,077,111 | -0.02(-0.21%) |
Feb 13, 2017 | 8.146 | 8.197 | 8.138 | 8.155 | 1,239,127 | +0.00(+0.00%) |
Feb 10, 2017 | 8.078 | 8.180 | 8.069 | 8.155 | 1,821,173 | -0.02(-0.21%) |
Feb 09, 2017 | 8.112 | 8.189 | 8.103 | 8.172 | 1,130,574 | -0.03(-0.31%) |
Feb 08, 2017 | 8.197 | 8.227 | 8.027 | 8.197 | 2,075,504 | -0.01(-0.10%) |
Feb 07, 2017 | 8.214 | 8.248 | 8.193 | 8.206 | 2,081,313 | +0.09(+1.16%) |
Feb 06, 2017 | 8.120 | 8.163 | 8.078 | 8.112 | 3,736,795 | +0.20(+2.59%) |
Feb 03, 2017 | 7.975 | 7.975 | 7.882 | 7.907 | 1,196,858 | +0.05(+0.65%) |
Feb 02, 2017 | 7.839 | 7.929 | 7.813 | 7.856 | 2,077,199 | +0.26(+3.37%) |
Feb 01, 2017 | 7.592 | 7.643 | 7.455 | 7.600 | 2,987,239 | -0.04(-0.56%) |
Jan 31, 2017 | 7.660 | 7.694 | 7.540 | 7.643 | 2,565,067 | -0.11(-1.43%) |
Jan 30, 2017 | 7.771 | 7.801 | 7.668 | 7.754 | 2,316,897 | -0.18(-2.26%) |
Jan 27, 2017 | 7.941 | 7.941 | 7.865 | 7.933 | 1,275,723 | +0.07(+0.87%) |
Jan 26, 2017 | 7.873 | 7.933 | 7.856 | 7.865 | 2,116,571 | -0.12(-1.50%) |
Jan 25, 2017 | 8.052 | 8.109 | 7.958 | 7.984 | 2,556,795 | -0.09(-1.06%) |
Jan 24, 2017 | 8.027 | 8.086 | 8.001 | 8.069 | 1,507,408 | +0.13(+1.61%) |
Jan 23, 2017 | 7.916 | 7.937 | 7.865 | 7.941 | 1,042,877 | +0.05(+0.65%) |
Jan 20, 2017 | 7.779 | 7.899 | 7.771 | 7.890 | 2,370,593 | +0.18(+2.32%) |
Jan 19, 2017 | 7.677 | 7.728 | 7.643 | 7.711 | 1,224,512 | +0.03(+0.33%) |
Jan 18, 2017 | 7.694 | 7.702 | 7.643 | 7.685 | 1,230,445 | +0.05(+0.67%) |
Jan 17, 2017 | 7.626 | 7.668 | 7.621 | 7.634 | 1,241,999 | -0.10(-1.32%) |
Jan 13, 2017 | 7.737 | 7.737 | 7.737 | 0 | +0.15(+2.02%) | |
Jan 12, 2017 | 7.634 | 7.652 | 7.498 | 7.583 | 3,326,439 | -0.04(-0.56%) |
Jan 11, 2017 | 7.575 | 7.626 | 7.549 | 7.626 | 1,116,390 | +0.02(+0.22%) |
Jan 10, 2017 | 7.592 | 7.651 | 7.575 | 7.609 | 1,704,229 | +0.18(+2.41%) |
Jan 09, 2017 | 7.430 | 7.506 | 7.378 | 7.430 | 1,932,730 | -0.20(-2.57%) |
Jan 06, 2017 | 7.634 | 7.668 | 7.609 | 7.626 | 606,444 | +0.00(+0.00%) |
Jan 05, 2017 | 7.575 | 7.656 | 7.566 | 7.626 | 1,726,647 | +0.23(+3.11%) |
Jan 04, 2017 | 7.353 | 7.421 | 7.310 | 7.395 | 3,128,486 | -0.02(-0.23%) |
Jan 03, 2017 | 7.472 | 7.511 | 7.378 | 7.412 | 862,117 | +0.00(+0.00%) |
Dec 30, 2016 | 7.412 | 7.412 | 7.412 | 0 | +0.04(+0.58%) | |
Dec 29, 2016 | 7.353 | 7.425 | 7.353 | 7.370 | 476,259 | +0.04(+0.58%) |
Dec 28, 2016 | 7.327 | 7.378 | 7.302 | 7.327 | 903,953 | -0.03(-0.46%) |
Dec 27, 2016 | 7.319 | 7.383 | 7.302 | 7.361 | 1,037,436 | +0.00(+0.00%) |
Dec 23, 2016 | 7.361 | 7.361 | 7.361 | 0 | -0.12(-1.60%) | |
Dec 22, 2016 | 7.387 | 7.498 | 7.378 | 7.481 | 3,519,523 | +0.07(+0.92%) |
Dec 21, 2016 | 7.430 | 7.447 | 7.391 | 7.412 | 1,190,441 | +0.05(+0.70%) |
Dec 20, 2016 | 7.302 | 7.370 | 7.276 | 7.361 | 661,329 | +0.02(+0.23%) |
Dec 19, 2016 | 7.378 | 7.400 | 7.344 | 7.344 | 625,037 | +0.00(+0.00%) |
Dec 16, 2016 | 7.285 | 7.421 | 7.285 | 7.344 | 1,144,919 | +0.00(+0.00%) |
Dec 15, 2016 | 7.199 | 7.344 | 7.165 | 7.344 | 1,001,557 | +0.10(+1.41%) |
Dec 14, 2016 | 7.404 | 7.412 | 7.229 | 7.242 | 956,827 | -0.22(-2.97%) |
Dec 13, 2016 | 7.472 | 7.515 | 7.430 | 7.464 | 1,425,972 | +0.05(+0.69%) |
Dec 12, 2016 | 7.447 | 7.476 | 7.370 | 7.412 | 912,452 | -0.05(-0.69%) |
Dec 09, 2016 | 7.361 | 7.481 | 7.361 | 7.464 | 2,409,179 | -0.18(-2.34%) |
Dec 08, 2016 | 7.617 | 7.707 | 7.575 | 7.643 | 1,919,407 | -0.16(-2.08%) |
Dec 07, 2016 | 7.617 | 7.890 | 7.600 | 7.805 | 2,741,384 | +0.08(+0.99%) |
Dec 06, 2016 | 7.575 | 7.728 | 7.575 | 7.728 | 1,025,970 | +0.11(+1.46%) |
Dec 05, 2016 | 7.549 | 7.664 | 7.532 | 7.617 | 1,968,682 | +0.29(+3.96%) |
Dec 02, 2016 | 7.199 | 7.344 | 7.182 | 7.327 | 1,571,819 | +0.05(+0.70%) |