Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.790 | 7.799 | 7.709 | 7.727 | 25,586 | -0.04(-0.58%) |
Feb 27, 2017 | 7.772 | 7.772 | 7.716 | 7.772 | 54,814 | +0.01(+0.12%) |
Feb 24, 2017 | 7.790 | 7.798 | 7.722 | 7.763 | 120,747 | -0.07(-0.92%) |
Feb 23, 2017 | 7.916 | 7.961 | 7.835 | 7.835 | 143,534 | -0.03(-0.34%) |
Feb 22, 2017 | 7.969 | 7.969 | 7.862 | 7.862 | 100,836 | -0.06(-0.79%) |
Feb 21, 2017 | 7.826 | 7.960 | 7.817 | 7.925 | 88,802 | +0.09(+1.15%) |
Feb 17, 2017 | 7.835 | 7.835 | 7.835 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 7.826 | 7.853 | 7.785 | 7.826 | 56,777 | +0.02(+0.23%) |
Feb 15, 2017 | 7.745 | 7.835 | 7.745 | 7.808 | 83,268 | +0.04(+0.58%) |
Feb 14, 2017 | 7.682 | 7.766 | 7.664 | 7.763 | 42,337 | +0.05(+0.70%) |
Feb 13, 2017 | 7.718 | 7.736 | 7.673 | 7.709 | 60,869 | +0.07(+0.94%) |
Feb 10, 2017 | 7.593 | 7.664 | 7.584 | 7.637 | 37,340 | +0.10(+1.31%) |
Feb 09, 2017 | 7.494 | 7.575 | 7.494 | 7.539 | 17,824 | +0.04(+0.48%) |
Feb 08, 2017 | 7.422 | 7.530 | 7.422 | 7.503 | 27,436 | +0.05(+0.72%) |
Feb 07, 2017 | 7.512 | 7.554 | 7.440 | 7.449 | 50,825 | -0.03(-0.36%) |
Feb 06, 2017 | 7.584 | 7.584 | 7.467 | 7.476 | 67,532 | -0.09(-1.19%) |
Feb 03, 2017 | 7.557 | 7.583 | 7.503 | 7.566 | 87,437 | +0.07(+0.96%) |
Feb 02, 2017 | 7.512 | 7.530 | 7.458 | 7.494 | 27,615 | -0.01(-0.12%) |
Feb 01, 2017 | 7.494 | 7.566 | 7.458 | 7.503 | 27,976 | +0.10(+1.33%) |
Jan 31, 2017 | 7.368 | 7.422 | 7.342 | 7.404 | 44,101 | +0.02(+0.24%) |
Jan 30, 2017 | 7.476 | 7.476 | 7.350 | 7.386 | 76,308 | -0.08(-1.08%) |
Jan 27, 2017 | 7.431 | 7.521 | 7.431 | 7.467 | 29,569 | +0.00(+0.00%) |
Jan 26, 2017 | 7.548 | 7.548 | 7.467 | 7.467 | 38,662 | -0.06(-0.83%) |
Jan 25, 2017 | 7.467 | 7.530 | 7.467 | 7.530 | 33,841 | +0.05(+0.72%) |
Jan 24, 2017 | 7.476 | 7.502 | 7.447 | 7.476 | 44,272 | +0.04(+0.48%) |
Jan 23, 2017 | 7.476 | 7.512 | 7.438 | 7.440 | 37,362 | +0.00(+0.00%) |
Jan 20, 2017 | 7.485 | 7.503 | 7.422 | 7.440 | 32,519 | +0.03(+0.36%) |
Jan 19, 2017 | 7.476 | 7.476 | 7.404 | 7.413 | 33,122 | -0.04(-0.48%) |
Jan 18, 2017 | 7.557 | 7.575 | 7.449 | 7.449 | 26,943 | -0.04(-0.60%) |
Jan 17, 2017 | 7.431 | 7.521 | 7.431 | 7.494 | 97,189 | +0.08(+1.09%) |
Jan 13, 2017 | 7.413 | 7.413 | 7.413 | 0 | -0.01(-0.18%) | |
Jan 12, 2017 | 7.449 | 7.458 | 7.384 | 7.427 | 40,563 | +0.02(+0.30%) |
Jan 11, 2017 | 7.314 | 7.431 | 7.288 | 7.404 | 48,706 | +0.08(+1.10%) |
Jan 10, 2017 | 7.341 | 7.359 | 7.323 | 7.323 | 18,457 | +0.00(+0.06%) |
Jan 09, 2017 | 7.323 | 7.341 | 7.305 | 7.319 | 40,216 | +0.03(+0.43%) |
Jan 06, 2017 | 7.341 | 7.341 | 7.278 | 7.287 | 34,306 | -0.04(-0.49%) |
Jan 05, 2017 | 7.269 | 7.341 | 7.269 | 7.323 | 47,913 | +0.04(+0.62%) |
Jan 04, 2017 | 7.180 | 7.296 | 7.180 | 7.278 | 43,250 | +0.13(+1.76%) |
Jan 03, 2017 | 7.180 | 7.180 | 7.135 | 7.153 | 78,242 | +0.08(+1.14%) |
Dec 30, 2016 | 7.072 | 7.072 | 7.072 | 0 | -0.03(-0.38%) | |
Dec 29, 2016 | 7.072 | 7.107 | 7.063 | 7.099 | 106,642 | +0.07(+1.02%) |
Dec 28, 2016 | 7.099 | 7.125 | 7.009 | 7.027 | 71,540 | -0.02(-0.25%) |
Dec 27, 2016 | 7.027 | 7.060 | 7.009 | 7.045 | 57,313 | +0.07(+1.03%) |
Dec 23, 2016 | 6.973 | 6.973 | 6.973 | 0 | -0.08(-1.15%) | |
Dec 22, 2016 | 7.000 | 7.054 | 6.937 | 7.054 | 73,744 | +0.08(+1.09%) |
Dec 21, 2016 | 6.978 | 6.991 | 6.934 | 6.978 | 134,066 | -0.02(-0.25%) |
Dec 20, 2016 | 7.004 | 7.048 | 6.987 | 6.995 | 68,920 | -0.05(-0.75%) |
Dec 19, 2016 | 6.969 | 7.048 | 6.969 | 7.048 | 103,376 | +0.11(+1.65%) |
Dec 16, 2016 | 6.951 | 6.984 | 6.925 | 6.934 | 255,284 | -0.01(-0.13%) |
Dec 15, 2016 | 6.960 | 6.978 | 6.925 | 6.943 | 64,536 | -0.03(-0.38%) |
Dec 14, 2016 | 7.136 | 7.136 | 6.969 | 6.969 | 69,204 | -0.19(-2.71%) |
Dec 13, 2016 | 7.101 | 7.180 | 7.101 | 7.163 | 140,582 | +0.11(+1.50%) |
Dec 12, 2016 | 7.048 | 7.154 | 7.048 | 7.057 | 112,718 | -0.06(-0.87%) |
Dec 09, 2016 | 7.048 | 7.160 | 7.048 | 7.119 | 58,842 | -0.04(-0.49%) |
Dec 08, 2016 | 7.145 | 7.180 | 7.136 | 7.154 | 287,662 | -0.04(-0.61%) |
Dec 07, 2016 | 7.048 | 7.216 | 7.048 | 7.198 | 122,301 | +0.13(+1.87%) |
Dec 06, 2016 | 7.031 | 7.066 | 6.995 | 7.066 | 35,895 | +0.00(+0.00%) |
Dec 05, 2016 | 6.995 | 7.066 | 6.995 | 7.066 | 136,718 | +0.07(+1.01%) |
Dec 02, 2016 | 7.039 | 7.039 | 6.960 | 6.995 | 77,198 | -0.03(-0.38%) |