Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.927 | 7.992 | 7.851 | 7.880 | 5,949,842 | -0.06(-0.81%) |
Feb 27, 2017 | 7.874 | 7.974 | 7.845 | 7.945 | 4,623,682 | +0.10(+1.27%) |
Feb 24, 2017 | 7.780 | 7.904 | 7.722 | 7.845 | 5,284,551 | +0.07(+0.91%) |
Feb 23, 2017 | 7.751 | 7.798 | 7.669 | 7.774 | 8,212,353 | +0.08(+0.99%) |
Feb 22, 2017 | 7.851 | 7.874 | 7.672 | 7.698 | 12,076,146 | -0.14(-1.72%) |
Feb 21, 2017 | 7.815 | 7.880 | 7.801 | 7.833 | 5,575,049 | +0.04(+0.45%) |
Feb 17, 2017 | 7.798 | 7.798 | 7.798 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.810 | 7.909 | 7.810 | 7.839 | 4,471,732 | +0.01(+0.07%) |
Feb 15, 2017 | 7.733 | 7.851 | 7.657 | 7.833 | 3,987,802 | +0.05(+0.68%) |
Feb 14, 2017 | 7.780 | 7.807 | 7.675 | 7.780 | 5,560,050 | -0.02(-0.30%) |
Feb 13, 2017 | 8.133 | 8.138 | 7.780 | 7.804 | 5,405,110 | +0.02(+0.30%) |
Feb 10, 2017 | 7.698 | 7.821 | 7.645 | 7.780 | 4,554,892 | +0.09(+1.22%) |
Feb 09, 2017 | 7.669 | 7.710 | 7.410 | 7.686 | 8,361,294 | +0.04(+0.54%) |
Feb 08, 2017 | 7.498 | 7.651 | 7.440 | 7.645 | 7,769,502 | +0.16(+2.20%) |
Feb 07, 2017 | 7.575 | 7.613 | 7.469 | 7.481 | 3,648,999 | -0.08(-1.01%) |
Feb 06, 2017 | 7.575 | 7.645 | 7.539 | 7.557 | 3,294,266 | -0.02(-0.31%) |
Feb 03, 2017 | 7.551 | 7.619 | 7.531 | 7.581 | 3,686,055 | +0.10(+1.33%) |
Feb 02, 2017 | 7.352 | 7.487 | 7.346 | 7.481 | 4,561,893 | +0.12(+1.59%) |
Feb 01, 2017 | 7.498 | 7.545 | 7.316 | 7.363 | 4,814,117 | -0.12(-1.65%) |
Jan 31, 2017 | 7.528 | 7.586 | 7.475 | 7.487 | 4,025,075 | -0.04(-0.47%) |
Jan 30, 2017 | 7.539 | 7.545 | 7.457 | 7.522 | 5,042,131 | -0.01(-0.16%) |
Jan 27, 2017 | 7.663 | 7.680 | 7.422 | 7.534 | 4,077,029 | -0.11(-1.38%) |
Jan 26, 2017 | 7.722 | 7.780 | 7.581 | 7.639 | 4,850,012 | -0.11(-1.44%) |
Jan 25, 2017 | 7.651 | 7.768 | 7.616 | 7.751 | 7,364,682 | +0.11(+1.46%) |
Jan 24, 2017 | 7.539 | 7.660 | 7.522 | 7.639 | 6,973,806 | +0.11(+1.40%) |
Jan 23, 2017 | 7.399 | 7.539 | 7.387 | 7.534 | 4,201,153 | +0.12(+1.58%) |
Jan 20, 2017 | 7.369 | 7.446 | 7.346 | 7.416 | 4,501,278 | +0.04(+0.56%) |
Jan 19, 2017 | 7.469 | 7.487 | 7.334 | 7.375 | 3,288,375 | -0.11(-1.41%) |
Jan 18, 2017 | 7.475 | 7.539 | 7.416 | 7.481 | 2,928,405 | +0.02(+0.24%) |
Jan 17, 2017 | 7.446 | 7.487 | 7.422 | 7.463 | 3,074,661 | +0.05(+0.63%) |
Jan 13, 2017 | 7.416 | 7.416 | 7.416 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.322 | 7.393 | 7.217 | 7.375 | 7,175,927 | +0.08(+1.13%) |
Jan 11, 2017 | 7.281 | 7.363 | 7.255 | 7.293 | 3,568,910 | +0.02(+0.24%) |
Jan 10, 2017 | 7.363 | 7.387 | 7.252 | 7.275 | 4,047,258 | -0.09(-1.20%) |
Jan 09, 2017 | 7.393 | 7.404 | 7.284 | 7.363 | 4,593,058 | +0.01(+0.08%) |
Jan 06, 2017 | 7.363 | 7.410 | 7.278 | 7.357 | 3,542,491 | -0.01(-0.08%) |
Jan 05, 2017 | 7.310 | 7.440 | 7.252 | 7.363 | 4,127,328 | +0.04(+0.48%) |
Jan 04, 2017 | 7.322 | 7.440 | 7.314 | 7.328 | 7,468,191 | +0.03(+0.40%) |
Jan 03, 2017 | 7.246 | 7.316 | 7.199 | 7.299 | 3,998,194 | +0.08(+1.06%) |
Dec 30, 2016 | 7.222 | 7.222 | 7.222 | 0 | -0.04(-0.49%) | |
Dec 29, 2016 | 7.105 | 7.287 | 7.105 | 7.258 | 4,680,076 | +0.16(+2.32%) |
Dec 28, 2016 | 7.105 | 7.117 | 7.052 | 7.093 | 3,395,998 | -0.01(-0.08%) |
Dec 27, 2016 | 7.093 | 7.140 | 7.064 | 7.099 | 2,472,466 | +0.01(+0.17%) |
Dec 23, 2016 | 7.087 | 7.087 | 7.087 | 0 | +0.05(+0.75%) | |
Dec 22, 2016 | 7.076 | 7.123 | 6.993 | 7.035 | 6,087,621 | -0.05(-0.75%) |
Dec 21, 2016 | 7.211 | 7.299 | 7.087 | 7.087 | 4,834,758 | -0.14(-1.95%) |
Dec 20, 2016 | 7.217 | 7.299 | 7.175 | 7.228 | 3,870,763 | +0.01(+0.16%) |
Dec 19, 2016 | 7.199 | 7.246 | 7.152 | 7.217 | 4,122,948 | +0.06(+0.90%) |
Dec 16, 2016 | 7.040 | 7.199 | 7.035 | 7.152 | 15,853,598 | +0.15(+2.10%) |
Dec 15, 2016 | 6.988 | 7.202 | 6.982 | 7.005 | 6,657,771 | +0.02(+0.25%) |
Dec 14, 2016 | 7.217 | 7.240 | 6.976 | 6.988 | 5,603,490 | -0.23(-3.25%) |
Dec 13, 2016 | 7.246 | 7.299 | 7.181 | 7.222 | 5,836,636 | -0.11(-1.52%) |
Dec 12, 2016 | 7.281 | 7.375 | 7.281 | 7.334 | 4,910,163 | +0.04(+0.48%) |
Dec 09, 2016 | 7.310 | 7.352 | 7.240 | 7.299 | 3,972,412 | +0.01(+0.08%) |
Dec 08, 2016 | 7.181 | 7.393 | 7.152 | 7.293 | 7,006,667 | +0.10(+1.39%) |
Dec 07, 2016 | 7.099 | 7.252 | 7.099 | 7.193 | 10,255,907 | +0.11(+1.58%) |
Dec 06, 2016 | 6.993 | 7.128 | 6.952 | 7.081 | 7,163,806 | +0.10(+1.43%) |
Dec 05, 2016 | 6.878 | 7.016 | 6.841 | 6.982 | 8,385,041 | +0.14(+2.11%) |
Dec 02, 2016 | 6.786 | 6.947 | 6.786 | 6.838 | 6,331,494 | +0.07(+1.02%) |