Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.766 | 7.785 | 7.730 | 7.741 | 3,449,424 | -0.02(-0.24%) |
Mar 30, 2017 | 7.780 | 7.892 | 7.740 | 7.760 | 4,720,496 | -0.03(-0.35%) |
Mar 29, 2017 | 7.808 | 7.830 | 7.750 | 7.787 | 2,565,848 | -0.01(-0.16%) |
Mar 28, 2017 | 7.744 | 7.838 | 7.689 | 7.800 | 4,507,264 | +0.04(+0.52%) |
Mar 27, 2017 | 7.629 | 7.771 | 7.595 | 7.760 | 3,607,032 | +0.09(+1.24%) |
Mar 24, 2017 | 7.683 | 7.726 | 7.645 | 7.665 | 2,725,704 | -0.01(-0.15%) |
Mar 23, 2017 | 7.621 | 7.702 | 7.610 | 7.676 | 2,991,960 | +0.02(+0.33%) |
Mar 22, 2017 | 7.600 | 7.692 | 7.594 | 7.651 | 5,029,608 | +0.06(+0.74%) |
Mar 21, 2017 | 7.742 | 7.771 | 7.567 | 7.595 | 6,095,208 | -0.13(-1.68%) |
Mar 20, 2017 | 7.686 | 7.729 | 7.638 | 7.725 | 4,154,408 | +0.04(+0.50%) |
Mar 17, 2017 | 7.681 | 7.713 | 7.654 | 7.686 | 5,658,256 | +0.03(+0.36%) |
Mar 16, 2017 | 7.647 | 7.701 | 7.610 | 7.659 | 2,321,792 | +0.02(+0.31%) |
Mar 15, 2017 | 7.579 | 7.641 | 7.555 | 7.635 | 2,728,280 | +0.08(+1.11%) |
Mar 14, 2017 | 7.548 | 7.577 | 7.464 | 7.551 | 1,848,568 | -0.02(-0.30%) |
Mar 13, 2017 | 7.562 | 7.610 | 7.556 | 7.574 | 2,083,320 | +0.00(+0.05%) |
Mar 10, 2017 | 7.576 | 7.603 | 7.524 | 7.570 | 3,468,136 | +0.01(+0.18%) |
Mar 09, 2017 | 7.586 | 7.586 | 7.497 | 7.556 | 2,877,240 | -0.01(-0.20%) |
Mar 08, 2017 | 7.596 | 7.630 | 7.554 | 7.571 | 5,102,360 | -0.01(-0.10%) |
Mar 07, 2017 | 7.590 | 7.605 | 7.540 | 7.579 | 3,112,560 | -0.00(-0.02%) |
Mar 06, 2017 | 7.556 | 7.585 | 7.495 | 7.580 | 4,586,136 | +0.02(+0.25%) |
Mar 03, 2017 | 7.505 | 7.592 | 7.396 | 7.561 | 3,614,696 | +0.05(+0.62%) |
Mar 02, 2017 | 7.476 | 7.560 | 7.461 | 7.515 | 4,350,496 | +0.01(+0.18%) |
Mar 01, 2017 | 7.457 | 7.508 | 7.418 | 7.501 | 6,816,320 | +0.11(+1.47%) |
Feb 28, 2017 | 7.394 | 7.492 | 7.350 | 7.393 | 4,716,048 | -0.05(-0.64%) |
Feb 27, 2017 | 7.375 | 7.444 | 7.356 | 7.440 | 3,964,752 | +0.07(+0.90%) |
Feb 24, 2017 | 7.424 | 7.445 | 7.352 | 7.374 | 3,522,976 | -0.05(-0.69%) |
Feb 23, 2017 | 7.263 | 7.539 | 7.207 | 7.425 | 10,213,072 | +0.12(+1.63%) |
Feb 22, 2017 | 7.312 | 7.434 | 7.110 | 7.306 | 10,700,088 | -0.23(-3.07%) |
Feb 21, 2017 | 7.399 | 7.570 | 7.383 | 7.537 | 8,009,392 | +0.16(+2.19%) |
Feb 17, 2017 | 7.376 | 7.376 | 7.376 | 0 | -0.10(-1.37%) | |
Feb 16, 2017 | 7.416 | 7.482 | 7.393 | 7.479 | 3,857,184 | +0.07(+0.93%) |
Feb 15, 2017 | 7.316 | 7.425 | 7.304 | 7.410 | 1,992,816 | +0.08(+1.16%) |
Feb 14, 2017 | 7.310 | 7.355 | 7.301 | 7.325 | 2,499,016 | -0.01(-0.17%) |
Feb 13, 2017 | 7.275 | 7.355 | 7.275 | 7.338 | 3,197,336 | +0.07(+0.91%) |
Feb 10, 2017 | 7.234 | 7.277 | 7.207 | 7.271 | 2,874,528 | +0.04(+0.61%) |
Feb 09, 2017 | 7.151 | 7.232 | 7.133 | 7.228 | 3,376,168 | +0.08(+1.10%) |
Feb 08, 2017 | 7.104 | 7.157 | 7.044 | 7.149 | 3,923,696 | +0.04(+0.63%) |
Feb 07, 2017 | 7.091 | 7.112 | 7.011 | 7.104 | 4,376,696 | +0.04(+0.55%) |
Feb 06, 2017 | 7.074 | 7.136 | 7.037 | 7.065 | 2,166,008 | -0.00(-0.02%) |
Feb 03, 2017 | 6.978 | 7.075 | 6.978 | 7.066 | 2,684,896 | +0.11(+1.56%) |
Feb 02, 2017 | 7.001 | 7.040 | 6.935 | 6.957 | 4,726,840 | -0.04(-0.54%) |
Feb 01, 2017 | 7.131 | 7.218 | 6.959 | 6.995 | 4,746,968 | -0.10(-1.37%) |
Jan 31, 2017 | 7.116 | 7.131 | 7.021 | 7.093 | 4,151,208 | -0.02(-0.33%) |
Jan 30, 2017 | 7.147 | 7.188 | 7.009 | 7.116 | 3,811,200 | -0.01(-0.16%) |
Jan 27, 2017 | 7.157 | 7.210 | 7.104 | 7.128 | 2,271,560 | -0.01(-0.09%) |
Jan 26, 2017 | 7.210 | 7.242 | 7.122 | 7.134 | 2,841,344 | -0.07(-0.94%) |
Jan 25, 2017 | 7.183 | 7.246 | 7.176 | 7.201 | 3,175,832 | +0.03(+0.40%) |
Jan 24, 2017 | 7.053 | 7.176 | 7.044 | 7.173 | 3,882,472 | +0.12(+1.77%) |
Jan 23, 2017 | 7.106 | 7.135 | 7.024 | 7.048 | 3,635,824 | -0.07(-1.00%) |
Jan 20, 2017 | 7.084 | 7.125 | 7.046 | 7.119 | 3,090,088 | +0.05(+0.76%) |
Jan 19, 2017 | 7.084 | 7.121 | 7.043 | 7.065 | 2,550,528 | -0.02(-0.25%) |
Jan 18, 2017 | 7.070 | 7.088 | 7.027 | 7.082 | 4,207,536 | +0.01(+0.19%) |
Jan 17, 2017 | 7.157 | 7.157 | 7.053 | 7.069 | 2,572,464 | -0.11(-1.48%) |
Jan 13, 2017 | 7.175 | 7.175 | 7.175 | 0 | +0.07(+0.99%) | |
Jan 12, 2017 | 7.122 | 7.134 | 6.980 | 7.105 | 4,545,240 | -0.06(-0.82%) |
Jan 11, 2017 | 7.124 | 7.173 | 7.070 | 7.164 | 2,932,576 | +0.08(+1.06%) |
Jan 10, 2017 | 7.056 | 7.141 | 7.032 | 7.089 | 4,996,648 | +0.02(+0.32%) |
Jan 09, 2017 | 7.085 | 7.114 | 7.056 | 7.066 | 6,615,144 | -0.02(-0.26%) |
Jan 06, 2017 | 7.032 | 7.107 | 7.021 | 7.085 | 5,009,720 | +0.04(+0.50%) |
Jan 05, 2017 | 7.054 | 7.114 | 6.989 | 7.050 | 3,606,608 | -0.01(-0.11%) |
Jan 04, 2017 | 6.975 | 7.106 | 6.941 | 7.058 | 7,300,112 | +0.09(+1.33%) |