Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.138 | 7.146 | 7.096 | 7.127 | 29,070 | -0.04(-0.61%) |
Feb 27, 2017 | 7.141 | 7.175 | 7.126 | 7.170 | 40,534 | +0.01(+0.21%) |
Feb 24, 2017 | 7.221 | 7.221 | 7.121 | 7.156 | 39,877 | -0.08(-1.09%) |
Feb 23, 2017 | 7.180 | 7.234 | 7.170 | 7.234 | 17,131 | +0.06(+0.83%) |
Feb 22, 2017 | 7.180 | 7.180 | 7.138 | 7.175 | 32,144 | +0.04(+0.55%) |
Feb 21, 2017 | 7.151 | 7.180 | 7.101 | 7.136 | 46,745 | -0.01(-0.20%) |
Feb 17, 2017 | 7.151 | 7.151 | 7.151 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 7.116 | 7.234 | 7.037 | 7.175 | 37,243 | +0.03(+0.48%) |
Feb 15, 2017 | 7.096 | 7.141 | 7.067 | 7.141 | 35,014 | +0.02(+0.35%) |
Feb 14, 2017 | 7.072 | 7.116 | 7.060 | 7.116 | 17,271 | +0.02(+0.28%) |
Feb 13, 2017 | 7.078 | 7.101 | 7.072 | 7.096 | 17,066 | +0.04(+0.50%) |
Feb 10, 2017 | 7.052 | 7.062 | 7.042 | 7.061 | 14,531 | +0.02(+0.27%) |
Feb 09, 2017 | 7.037 | 7.052 | 7.037 | 7.042 | 40,876 | +0.01(+0.14%) |
Feb 08, 2017 | 7.022 | 7.032 | 7.020 | 7.032 | 7,493 | +0.02(+0.35%) |
Feb 07, 2017 | 7.012 | 7.052 | 6.993 | 7.007 | 92,318 | -0.02(-0.35%) |
Feb 06, 2017 | 6.909 | 7.042 | 6.909 | 7.032 | 85,745 | +0.03(+0.49%) |
Feb 03, 2017 | 7.003 | 7.026 | 6.998 | 6.998 | 49,843 | +0.01(+0.14%) |
Feb 02, 2017 | 7.017 | 7.017 | 6.988 | 6.988 | 22,183 | -0.00(-0.04%) |
Feb 01, 2017 | 7.012 | 7.012 | 6.973 | 6.991 | 16,952 | +0.03(+0.47%) |
Jan 31, 2017 | 6.938 | 6.976 | 6.914 | 6.958 | 21,267 | -0.03(-0.42%) |
Jan 30, 2017 | 6.959 | 7.022 | 6.959 | 6.988 | 59,586 | -0.04(-0.63%) |
Jan 27, 2017 | 6.980 | 7.032 | 6.980 | 7.032 | 17,374 | +0.06(+0.90%) |
Jan 26, 2017 | 7.007 | 7.019 | 6.948 | 6.970 | 20,857 | -0.08(-1.10%) |
Jan 25, 2017 | 6.958 | 7.052 | 6.958 | 7.047 | 24,108 | +0.04(+0.63%) |
Jan 24, 2017 | 6.948 | 7.003 | 6.948 | 7.003 | 9,414 | +0.03(+0.42%) |
Jan 23, 2017 | 6.998 | 6.998 | 6.884 | 6.973 | 43,733 | -0.03(-0.49%) |
Jan 20, 2017 | 6.987 | 7.007 | 6.983 | 7.007 | 9,430 | +0.03(+0.42%) |
Jan 19, 2017 | 6.946 | 6.978 | 6.933 | 6.978 | 27,727 | -0.02(-0.28%) |
Jan 18, 2017 | 6.933 | 6.998 | 6.933 | 6.998 | 39,857 | +0.06(+0.85%) |
Jan 17, 2017 | 6.909 | 6.943 | 6.849 | 6.938 | 70,883 | +0.01(+0.21%) |
Jan 13, 2017 | 6.924 | 6.924 | 6.924 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 6.904 | 6.983 | 6.889 | 6.963 | 59,525 | +0.06(+0.86%) |
Jan 11, 2017 | 6.904 | 6.918 | 6.899 | 6.904 | 13,751 | -0.01(-0.21%) |
Jan 10, 2017 | 6.919 | 6.941 | 6.894 | 6.919 | 31,095 | +0.04(+0.65%) |
Jan 09, 2017 | 6.921 | 6.924 | 6.853 | 6.874 | 67,657 | -0.04(-0.57%) |
Jan 06, 2017 | 6.879 | 6.914 | 6.879 | 6.914 | 36,467 | +0.03(+0.50%) |
Jan 05, 2017 | 6.924 | 6.924 | 6.879 | 6.879 | 31,212 | -0.02(-0.29%) |
Jan 04, 2017 | 6.894 | 6.904 | 6.834 | 6.899 | 64,915 | +0.07(+1.01%) |
Jan 03, 2017 | 6.741 | 6.859 | 6.741 | 6.830 | 107,614 | +0.09(+1.39%) |
Dec 30, 2016 | 6.736 | 6.736 | 6.736 | 0 | +0.00(+0.07%) | |
Dec 29, 2016 | 6.756 | 6.756 | 6.667 | 6.731 | 30,270 | +0.03(+0.44%) |
Dec 28, 2016 | 6.677 | 6.707 | 6.642 | 6.702 | 24,480 | -0.01(-0.15%) |
Dec 27, 2016 | 6.726 | 6.726 | 6.692 | 6.711 | 47,642 | +0.05(+0.74%) |
Dec 23, 2016 | 6.662 | 6.662 | 6.662 | 0 | -0.00(-0.07%) | |
Dec 22, 2016 | 6.676 | 6.735 | 6.652 | 6.667 | 68,024 | -0.04(-0.66%) |
Dec 21, 2016 | 6.728 | 6.734 | 6.702 | 6.711 | 56,824 | -0.03(-0.44%) |
Dec 20, 2016 | 6.771 | 6.771 | 6.731 | 6.741 | 35,958 | -0.03(-0.44%) |
Dec 19, 2016 | 6.726 | 6.830 | 6.726 | 6.771 | 26,290 | +0.06(+0.96%) |
Dec 16, 2016 | 6.688 | 6.725 | 6.679 | 6.706 | 23,561 | +0.02(+0.35%) |
Dec 15, 2016 | 6.590 | 6.706 | 6.590 | 6.683 | 75,224 | +0.07(+0.99%) |
Dec 14, 2016 | 6.646 | 6.674 | 6.613 | 6.618 | 44,000 | -0.03(-0.49%) |
Dec 13, 2016 | 6.604 | 6.651 | 6.604 | 6.651 | 33,004 | +0.04(+0.56%) |
Dec 12, 2016 | 6.609 | 6.637 | 6.548 | 6.613 | 86,707 | +0.01(+0.20%) |
Dec 09, 2016 | 6.595 | 6.609 | 6.525 | 6.600 | 15,053 | -0.00(-0.01%) |
Dec 08, 2016 | 6.595 | 6.601 | 6.561 | 6.601 | 26,152 | -0.02(-0.25%) |
Dec 07, 2016 | 6.539 | 6.618 | 6.539 | 6.618 | 23,902 | +0.06(+0.92%) |
Dec 06, 2016 | 6.553 | 6.567 | 6.506 | 6.557 | 8,047 | -0.03(-0.42%) |
Dec 05, 2016 | 6.557 | 6.590 | 6.543 | 6.585 | 19,320 | +0.03(+0.50%) |
Dec 02, 2016 | 6.624 | 6.624 | 6.469 | 6.553 | 53,320 | -0.05(-0.71%) |