Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.146 | 8.152 | 8.091 | 8.110 | 30,082 | -0.05(-0.59%) |
Feb 27, 2017 | 8.164 | 8.182 | 8.134 | 8.158 | 70,329 | -0.02(-0.30%) |
Feb 24, 2017 | 8.146 | 8.194 | 8.146 | 8.182 | 40,558 | -0.05(-0.62%) |
Feb 23, 2017 | 8.285 | 8.285 | 8.218 | 8.233 | 58,972 | +0.00(+0.04%) |
Feb 22, 2017 | 8.176 | 8.242 | 8.160 | 8.230 | 76,201 | +0.06(+0.74%) |
Feb 21, 2017 | 8.146 | 8.176 | 8.122 | 8.170 | 74,580 | +0.07(+0.89%) |
Feb 17, 2017 | 8.098 | 8.098 | 8.098 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 8.098 | 8.109 | 8.049 | 8.104 | 105,787 | +0.02(+0.30%) |
Feb 15, 2017 | 8.049 | 8.085 | 8.019 | 8.079 | 80,188 | +0.03(+0.37%) |
Feb 14, 2017 | 8.037 | 8.067 | 7.996 | 8.049 | 84,692 | -0.03(-0.37%) |
Feb 13, 2017 | 7.989 | 8.079 | 7.989 | 8.079 | 58,826 | +0.11(+1.36%) |
Feb 10, 2017 | 7.947 | 8.001 | 7.934 | 7.971 | 103,911 | +0.03(+0.38%) |
Feb 09, 2017 | 7.910 | 7.959 | 7.898 | 7.941 | 61,577 | +0.03(+0.38%) |
Feb 08, 2017 | 7.862 | 7.910 | 7.850 | 7.910 | 107,382 | +0.05(+0.69%) |
Feb 07, 2017 | 7.844 | 7.886 | 7.844 | 7.856 | 52,838 | +0.00(+0.00%) |
Feb 06, 2017 | 7.880 | 7.895 | 7.820 | 7.856 | 109,568 | -0.01(-0.08%) |
Feb 03, 2017 | 7.820 | 7.886 | 7.814 | 7.862 | 115,064 | +0.05(+0.70%) |
Feb 02, 2017 | 7.808 | 7.820 | 7.729 | 7.808 | 59,687 | +0.02(+0.23%) |
Feb 01, 2017 | 7.814 | 7.814 | 7.759 | 7.790 | 70,410 | +0.03(+0.39%) |
Jan 31, 2017 | 7.723 | 7.771 | 7.723 | 7.759 | 54,772 | +0.01(+0.16%) |
Jan 30, 2017 | 7.765 | 7.781 | 7.735 | 7.747 | 204,518 | -0.05(-0.70%) |
Jan 27, 2017 | 7.765 | 7.808 | 7.747 | 7.802 | 107,070 | +0.03(+0.39%) |
Jan 26, 2017 | 7.784 | 7.784 | 7.747 | 7.771 | 77,636 | +0.01(+0.16%) |
Jan 25, 2017 | 7.784 | 7.784 | 7.753 | 7.759 | 102,284 | +0.03(+0.39%) |
Jan 24, 2017 | 7.681 | 7.750 | 7.681 | 7.729 | 70,793 | +0.06(+0.79%) |
Jan 23, 2017 | 7.639 | 7.681 | 7.620 | 7.669 | 68,196 | +0.10(+1.28%) |
Jan 20, 2017 | 7.590 | 7.596 | 7.560 | 7.572 | 61,603 | +0.01(+0.08%) |
Jan 19, 2017 | 7.566 | 7.635 | 7.554 | 7.566 | 41,267 | -0.02(-0.23%) |
Jan 18, 2017 | 7.669 | 7.681 | 7.566 | 7.584 | 106,512 | -0.08(-1.03%) |
Jan 17, 2017 | 7.627 | 7.687 | 7.627 | 7.663 | 42,913 | -0.02(-0.31%) |
Jan 13, 2017 | 7.687 | 7.687 | 7.687 | 0 | -0.02(-0.31%) | |
Jan 12, 2017 | 7.717 | 7.717 | 7.663 | 7.711 | 63,306 | +0.06(+0.79%) |
Jan 11, 2017 | 7.602 | 7.663 | 7.590 | 7.651 | 46,881 | +0.05(+0.64%) |
Jan 10, 2017 | 7.566 | 7.620 | 7.566 | 7.602 | 97,372 | +0.07(+0.96%) |
Jan 09, 2017 | 7.554 | 7.572 | 7.518 | 7.530 | 57,442 | -0.03(-0.40%) |
Jan 06, 2017 | 7.554 | 7.572 | 7.542 | 7.560 | 26,955 | -0.02(-0.24%) |
Jan 05, 2017 | 7.524 | 7.584 | 7.524 | 7.578 | 60,293 | +0.05(+0.71%) |
Jan 04, 2017 | 7.548 | 7.554 | 7.457 | 7.525 | 98,734 | +0.08(+1.07%) |
Jan 03, 2017 | 7.373 | 7.445 | 7.364 | 7.445 | 131,532 | +0.14(+1.99%) |
Dec 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.49%) | |
Dec 29, 2016 | 7.264 | 7.337 | 7.264 | 7.337 | 59,845 | +0.12(+1.67%) |
Dec 28, 2016 | 7.216 | 7.240 | 7.174 | 7.216 | 112,555 | +0.08(+1.10%) |
Dec 27, 2016 | 7.131 | 7.186 | 7.125 | 7.137 | 56,430 | -0.01(-0.17%) |
Dec 23, 2016 | 7.149 | 7.149 | 7.149 | 0 | +0.14(+1.98%) | |
Dec 22, 2016 | 7.065 | 7.065 | 7.008 | 7.011 | 78,970 | -0.07(-1.02%) |
Dec 21, 2016 | 7.125 | 7.143 | 7.053 | 7.083 | 81,541 | +0.01(+0.09%) |
Dec 20, 2016 | 7.113 | 7.156 | 7.071 | 7.077 | 111,686 | -0.04(-0.51%) |
Dec 19, 2016 | 7.131 | 7.143 | 7.106 | 7.113 | 119,492 | -0.01(-0.17%) |
Dec 16, 2016 | 7.149 | 7.210 | 7.073 | 7.125 | 56,794 | -0.03(-0.42%) |
Dec 15, 2016 | 7.077 | 7.172 | 7.077 | 7.156 | 149,711 | +0.04(+0.59%) |
Dec 14, 2016 | 7.240 | 7.264 | 7.113 | 7.113 | 119,670 | -0.16(-2.24%) |
Dec 13, 2016 | 7.234 | 7.325 | 7.234 | 7.276 | 92,639 | +0.11(+1.57%) |
Dec 12, 2016 | 7.206 | 7.241 | 7.075 | 7.164 | 121,853 | -0.10(-1.31%) |
Dec 09, 2016 | 7.295 | 7.301 | 7.182 | 7.259 | 153,700 | -0.01(-0.08%) |
Dec 08, 2016 | 7.277 | 7.312 | 7.200 | 7.265 | 148,083 | -0.03(-0.41%) |
Dec 07, 2016 | 7.200 | 7.312 | 7.200 | 7.295 | 104,714 | +0.11(+1.49%) |
Dec 06, 2016 | 7.146 | 7.188 | 7.128 | 7.188 | 59,635 | +0.08(+1.09%) |
Dec 05, 2016 | 7.099 | 7.146 | 7.087 | 7.110 | 89,758 | +0.05(+0.76%) |
Dec 02, 2016 | 7.116 | 7.134 | 7.004 | 7.057 | 231,620 | -0.06(-0.83%) |