Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.565 | 7.565 | 7.253 | 7.292 | 43,632 | -0.35(-4.59%) |
Feb 27, 2017 | 7.604 | 7.721 | 7.526 | 7.643 | 19,701 | -0.04(-0.51%) |
Feb 24, 2017 | 7.597 | 7.682 | 7.487 | 7.682 | 16,552 | +0.04(+0.51%) |
Feb 23, 2017 | 7.682 | 7.721 | 7.554 | 7.643 | 20,477 | -0.08(-1.01%) |
Feb 22, 2017 | 7.760 | 7.838 | 7.608 | 7.721 | 29,319 | +0.00(+0.00%) |
Feb 21, 2017 | 7.955 | 7.955 | 7.675 | 7.721 | 37,212 | +0.04(+0.51%) |
Feb 17, 2017 | 7.682 | 7.682 | 7.682 | 0 | +0.11(+1.52%) | |
Feb 16, 2017 | 7.491 | 7.606 | 7.491 | 7.568 | 12,575 | +0.04(+0.51%) |
Feb 15, 2017 | 7.529 | 7.720 | 7.529 | 7.529 | 34,077 | -0.11(-1.50%) |
Feb 14, 2017 | 7.606 | 7.644 | 7.529 | 7.644 | 24,632 | +0.00(+0.00%) |
Feb 13, 2017 | 7.300 | 7.682 | 7.300 | 7.644 | 27,302 | +0.34(+4.71%) |
Feb 10, 2017 | 7.262 | 7.300 | 7.199 | 7.300 | 22,244 | +0.04(+0.53%) |
Feb 09, 2017 | 7.147 | 7.262 | 7.147 | 7.262 | 18,465 | +0.19(+2.70%) |
Feb 08, 2017 | 7.376 | 7.376 | 7.071 | 7.071 | 11,198 | -0.27(-3.65%) |
Feb 07, 2017 | 7.453 | 7.453 | 7.338 | 7.338 | 5,270 | -0.04(-0.52%) |
Feb 06, 2017 | 7.491 | 7.568 | 7.376 | 7.376 | 46,076 | -0.08(-1.03%) |
Feb 03, 2017 | 7.338 | 7.453 | 7.274 | 7.453 | 5,417 | +0.23(+3.17%) |
Feb 02, 2017 | 7.262 | 7.262 | 7.147 | 7.224 | 15,940 | -0.04(-0.53%) |
Feb 01, 2017 | 7.300 | 7.338 | 7.262 | 7.262 | 5,124 | +0.04(+0.53%) |
Jan 31, 2017 | 7.338 | 7.376 | 7.032 | 7.224 | 35,644 | -0.23(-3.08%) |
Jan 30, 2017 | 7.568 | 7.568 | 7.308 | 7.453 | 14,952 | -0.19(-2.50%) |
Jan 27, 2017 | 7.682 | 7.720 | 7.606 | 7.644 | 9,513 | -0.04(-0.50%) |
Jan 26, 2017 | 7.682 | 7.720 | 7.682 | 7.682 | 9,010 | -0.04(-0.50%) |
Jan 25, 2017 | 7.682 | 7.720 | 7.644 | 7.720 | 16,009 | +0.04(+0.50%) |
Jan 24, 2017 | 7.453 | 7.720 | 7.453 | 7.682 | 35,731 | +0.27(+3.61%) |
Jan 23, 2017 | 7.453 | 7.510 | 7.396 | 7.415 | 13,753 | +0.00(+0.00%) |
Jan 20, 2017 | 7.415 | 7.453 | 7.376 | 7.415 | 12,403 | +0.00(+0.00%) |
Jan 19, 2017 | 7.682 | 7.682 | 7.300 | 7.415 | 20,660 | -0.23(-3.00%) |
Jan 18, 2017 | 7.720 | 7.912 | 7.644 | 7.644 | 41,335 | +0.00(+0.00%) |
Jan 17, 2017 | 7.606 | 7.682 | 7.568 | 7.644 | 29,153 | +0.00(+0.00%) |
Jan 13, 2017 | 7.644 | 7.644 | 7.644 | 0 | +0.34(+4.71%) | |
Jan 12, 2017 | 7.376 | 7.376 | 7.185 | 7.300 | 13,639 | -0.15(-2.05%) |
Jan 11, 2017 | 7.682 | 7.759 | 7.453 | 7.453 | 43,437 | -0.23(-2.99%) |
Jan 10, 2017 | 7.262 | 7.759 | 7.262 | 7.682 | 170,473 | +0.50(+6.91%) |
Jan 09, 2017 | 7.262 | 7.262 | 7.143 | 7.185 | 13,028 | -0.08(-1.05%) |
Jan 06, 2017 | 7.376 | 7.376 | 7.262 | 7.262 | 12,276 | -0.04(-0.52%) |
Jan 05, 2017 | 7.568 | 7.568 | 7.300 | 7.300 | 23,907 | -0.27(-3.54%) |
Jan 04, 2017 | 7.568 | 7.606 | 7.529 | 7.568 | 36,971 | +0.04(+0.51%) |
Jan 03, 2017 | 7.568 | 7.625 | 7.376 | 7.529 | 54,327 | -0.04(-0.51%) |
Dec 30, 2016 | 7.568 | 7.568 | 7.568 | 0 | +0.08(+1.02%) | |
Dec 29, 2016 | 7.376 | 7.568 | 7.338 | 7.491 | 52,443 | +0.19(+2.62%) |
Dec 28, 2016 | 7.109 | 7.338 | 7.109 | 7.300 | 81,363 | +0.23(+3.24%) |
Dec 27, 2016 | 7.071 | 7.185 | 7.032 | 7.071 | 32,065 | -0.04(-0.54%) |
Dec 23, 2016 | 7.109 | 7.109 | 7.109 | 0 | -0.04(-0.53%) | |
Dec 22, 2016 | 7.185 | 7.258 | 6.994 | 7.147 | 54,972 | -0.08(-1.06%) |
Dec 21, 2016 | 7.185 | 7.319 | 7.185 | 7.224 | 54,689 | -0.04(-0.53%) |
Dec 20, 2016 | 7.147 | 7.262 | 7.032 | 7.262 | 31,567 | +0.19(+2.70%) |
Dec 19, 2016 | 6.803 | 7.281 | 6.803 | 7.071 | 52,923 | +0.15(+2.21%) |
Dec 16, 2016 | 6.918 | 6.975 | 6.807 | 6.918 | 44,807 | +0.04(+0.56%) |
Dec 15, 2016 | 6.689 | 6.994 | 6.689 | 6.880 | 27,960 | +0.11(+1.69%) |
Dec 14, 2016 | 6.497 | 6.918 | 6.478 | 6.765 | 54,580 | +0.31(+4.73%) |
Dec 13, 2016 | 6.918 | 6.918 | 6.459 | 6.459 | 65,481 | -0.19(-2.87%) |
Dec 12, 2016 | 7.415 | 7.415 | 6.268 | 6.650 | 204,139 | -0.80(-10.77%) |
Dec 09, 2016 | 7.529 | 7.568 | 7.376 | 7.453 | 39,857 | -0.08(-1.02%) |
Dec 08, 2016 | 7.491 | 7.606 | 7.453 | 7.529 | 42,918 | +0.08(+1.03%) |
Dec 07, 2016 | 7.315 | 7.529 | 7.262 | 7.453 | 26,823 | +0.15(+2.09%) |
Dec 06, 2016 | 7.376 | 7.415 | 7.147 | 7.300 | 31,054 | +0.04(+0.53%) |
Dec 05, 2016 | 6.918 | 7.262 | 6.918 | 7.262 | 13,071 | +0.38(+5.56%) |
Dec 02, 2016 | 7.071 | 7.109 | 6.612 | 6.880 | 16,756 | -0.15(-2.17%) |