Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.412 | 7.581 | 7.389 | 7.497 | 502,087 | +0.07(+0.90%) |
Feb 27, 2017 | 7.470 | 7.470 | 7.408 | 7.430 | 190,316 | -0.04(-0.54%) |
Feb 24, 2017 | 7.456 | 7.470 | 7.398 | 7.470 | 243,777 | +0.03(+0.42%) |
Feb 23, 2017 | 7.461 | 7.471 | 7.354 | 7.439 | 241,405 | -0.01(-0.12%) |
Feb 22, 2017 | 7.416 | 7.470 | 7.389 | 7.448 | 171,975 | +0.00(+0.06%) |
Feb 21, 2017 | 7.421 | 7.456 | 7.389 | 7.443 | 234,988 | +0.03(+0.42%) |
Feb 17, 2017 | 7.412 | 7.412 | 7.412 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 7.340 | 7.434 | 7.260 | 7.430 | 229,687 | +0.11(+1.53%) |
Feb 15, 2017 | 7.305 | 7.345 | 7.233 | 7.318 | 286,711 | +0.01(+0.12%) |
Feb 14, 2017 | 7.256 | 7.349 | 7.220 | 7.309 | 213,106 | +0.06(+0.86%) |
Feb 13, 2017 | 7.220 | 7.251 | 7.157 | 7.247 | 264,661 | +0.07(+1.00%) |
Feb 10, 2017 | 7.135 | 7.215 | 7.122 | 7.175 | 172,862 | +0.01(+0.12%) |
Feb 09, 2017 | 7.287 | 7.314 | 7.144 | 7.166 | 178,374 | -0.17(-2.25%) |
Feb 08, 2017 | 7.238 | 7.331 | 7.149 | 7.331 | 110,715 | +0.10(+1.42%) |
Feb 07, 2017 | 7.269 | 7.278 | 7.171 | 7.229 | 147,233 | -0.02(-0.25%) |
Feb 06, 2017 | 7.104 | 7.251 | 7.098 | 7.247 | 134,351 | +0.12(+1.63%) |
Feb 03, 2017 | 7.104 | 7.166 | 7.055 | 7.131 | 333,466 | +0.04(+0.57%) |
Feb 02, 2017 | 7.099 | 7.157 | 7.064 | 7.090 | 191,758 | -0.01(-0.13%) |
Feb 01, 2017 | 7.108 | 7.157 | 7.032 | 7.099 | 237,264 | +0.00(+0.06%) |
Jan 31, 2017 | 7.224 | 7.224 | 7.081 | 7.095 | 300,626 | -0.09(-1.24%) |
Jan 30, 2017 | 7.247 | 7.278 | 7.117 | 7.184 | 261,264 | -0.10(-1.41%) |
Jan 27, 2017 | 7.354 | 7.381 | 7.247 | 7.287 | 136,174 | -0.12(-1.57%) |
Jan 26, 2017 | 7.367 | 7.416 | 7.303 | 7.403 | 158,458 | +0.01(+0.12%) |
Jan 25, 2017 | 7.412 | 7.421 | 7.318 | 7.394 | 195,686 | -0.00(-0.06%) |
Jan 24, 2017 | 7.264 | 7.421 | 7.224 | 7.398 | 261,165 | +0.14(+1.97%) |
Jan 23, 2017 | 7.372 | 7.389 | 7.233 | 7.256 | 134,498 | -0.13(-1.75%) |
Jan 20, 2017 | 7.264 | 7.389 | 7.264 | 7.385 | 89,660 | +0.13(+1.72%) |
Jan 19, 2017 | 7.300 | 7.306 | 7.180 | 7.260 | 86,702 | -0.03(-0.37%) |
Jan 18, 2017 | 7.264 | 7.314 | 7.264 | 7.287 | 103,356 | +0.02(+0.31%) |
Jan 17, 2017 | 7.242 | 7.323 | 7.202 | 7.264 | 148,864 | +0.01(+0.12%) |
Jan 13, 2017 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.193 | 7.269 | 7.148 | 7.256 | 151,883 | +0.07(+0.93%) |
Jan 11, 2017 | 7.104 | 7.207 | 7.104 | 7.189 | 134,781 | +0.06(+0.81%) |
Jan 10, 2017 | 7.273 | 7.276 | 7.104 | 7.131 | 214,352 | -0.06(-0.87%) |
Jan 09, 2017 | 7.220 | 7.238 | 7.041 | 7.193 | 398,782 | -0.24(-3.24%) |
Jan 06, 2017 | 7.389 | 7.452 | 7.358 | 7.434 | 146,060 | +0.00(+0.00%) |
Jan 05, 2017 | 7.421 | 7.452 | 7.215 | 7.434 | 255,795 | +0.01(+0.18%) |
Jan 04, 2017 | 7.197 | 7.456 | 7.189 | 7.421 | 449,802 | +0.21(+2.85%) |
Jan 03, 2017 | 7.099 | 7.220 | 6.979 | 7.215 | 261,573 | +0.19(+2.73%) |
Dec 30, 2016 | 7.023 | 7.023 | 7.023 | 0 | -0.01(-0.19%) | |
Dec 29, 2016 | 7.072 | 7.139 | 7.023 | 7.037 | 262,847 | -0.04(-0.51%) |
Dec 28, 2016 | 7.211 | 7.222 | 7.041 | 7.072 | 232,809 | -0.11(-1.49%) |
Dec 27, 2016 | 7.126 | 7.238 | 7.117 | 7.180 | 212,641 | +0.06(+0.88%) |
Dec 23, 2016 | 7.117 | 7.117 | 7.117 | 0 | -0.09(-1.24%) | |
Dec 22, 2016 | 7.108 | 7.242 | 7.072 | 7.206 | 141,981 | +0.08(+1.19%) |
Dec 21, 2016 | 7.171 | 7.233 | 7.077 | 7.122 | 250,475 | -0.03(-0.37%) |
Dec 20, 2016 | 7.296 | 7.296 | 7.122 | 7.148 | 163,292 | -0.11(-1.48%) |
Dec 19, 2016 | 7.220 | 7.275 | 7.122 | 7.256 | 171,305 | +0.02(+0.25%) |
Dec 16, 2016 | 7.224 | 7.273 | 7.157 | 7.238 | 131,786 | +0.06(+0.81%) |
Dec 15, 2016 | 7.010 | 7.191 | 7.010 | 7.180 | 280,879 | +0.17(+2.49%) |
Dec 14, 2016 | 7.184 | 7.278 | 7.001 | 7.005 | 359,912 | -0.22(-3.03%) |
Dec 13, 2016 | 7.211 | 7.251 | 7.090 | 7.224 | 115,430 | +0.00(+0.06%) |
Dec 12, 2016 | 7.202 | 7.273 | 7.171 | 7.220 | 157,108 | -0.02(-0.25%) |
Dec 09, 2016 | 7.256 | 7.264 | 7.028 | 7.238 | 285,645 | -0.01(-0.18%) |
Dec 08, 2016 | 7.251 | 7.269 | 7.104 | 7.251 | 243,902 | +0.03(+0.37%) |
Dec 07, 2016 | 7.256 | 7.278 | 7.202 | 7.224 | 226,106 | -0.03(-0.43%) |
Dec 06, 2016 | 7.197 | 7.300 | 7.144 | 7.256 | 319,061 | +0.06(+0.87%) |
Dec 05, 2016 | 7.211 | 7.340 | 7.189 | 7.193 | 320,956 | -0.02(-0.25%) |
Dec 02, 2016 | 7.197 | 7.247 | 7.144 | 7.211 | 207,789 | +0.01(+0.12%) |