Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.476 | 7.476 | 7.164 | 7.224 | 25,795 | -0.24(-3.27%) |
Feb 27, 2017 | 7.414 | 7.612 | 7.313 | 7.468 | 26,619 | +0.03(+0.36%) |
Feb 24, 2017 | 7.608 | 7.745 | 7.026 | 7.441 | 37,682 | -0.26(-3.32%) |
Feb 23, 2017 | 7.581 | 7.774 | 7.364 | 7.697 | 97,218 | +0.06(+0.76%) |
Feb 22, 2017 | 7.832 | 8.057 | 7.486 | 7.639 | 91,655 | -0.27(-3.38%) |
Feb 21, 2017 | 8.041 | 8.123 | 7.859 | 7.906 | 51,591 | -0.13(-1.59%) |
Feb 17, 2017 | 8.034 | 8.034 | 8.034 | 0 | +0.02(+0.29%) | |
Feb 16, 2017 | 8.254 | 8.254 | 8.010 | 8.010 | 94,238 | -0.27(-3.27%) |
Feb 15, 2017 | 8.018 | 8.324 | 7.859 | 8.281 | 28,962 | +0.06(+0.71%) |
Feb 14, 2017 | 8.218 | 8.289 | 8.119 | 8.223 | 29,406 | -0.10(-1.16%) |
Feb 13, 2017 | 8.277 | 8.386 | 8.197 | 8.320 | 61,163 | +0.09(+1.03%) |
Feb 10, 2017 | 7.987 | 8.308 | 7.937 | 8.235 | 35,657 | +0.19(+2.36%) |
Feb 09, 2017 | 7.689 | 8.045 | 7.646 | 8.045 | 81,729 | +0.45(+5.86%) |
Feb 08, 2017 | 7.627 | 7.708 | 7.313 | 7.600 | 99,026 | +0.44(+6.11%) |
Feb 07, 2017 | 7.147 | 7.186 | 7.064 | 7.162 | 15,123 | +0.04(+0.54%) |
Feb 06, 2017 | 7.154 | 7.193 | 7.100 | 7.124 | 13,307 | -0.07(-0.92%) |
Feb 03, 2017 | 7.166 | 7.240 | 7.147 | 7.190 | 10,080 | -0.02(-0.32%) |
Feb 02, 2017 | 7.190 | 7.216 | 6.985 | 7.213 | 53,704 | +0.00(+0.05%) |
Feb 01, 2017 | 7.240 | 7.340 | 7.139 | 7.209 | 63,499 | -0.10(-1.42%) |
Jan 31, 2017 | 7.305 | 7.324 | 7.270 | 7.313 | 60,981 | -0.05(-0.68%) |
Jan 30, 2017 | 7.263 | 7.402 | 7.263 | 7.363 | 22,410 | +0.00(+0.00%) |
Jan 27, 2017 | 7.260 | 7.363 | 7.260 | 7.363 | 10,754 | +0.00(+0.00%) |
Jan 26, 2017 | 7.382 | 7.394 | 7.286 | 7.363 | 10,467 | -0.05(-0.73%) |
Jan 25, 2017 | 7.270 | 7.552 | 7.270 | 7.417 | 13,149 | +0.14(+1.96%) |
Jan 24, 2017 | 7.407 | 7.407 | 7.274 | 7.274 | 2,705 | -0.18(-2.38%) |
Jan 23, 2017 | 7.340 | 7.494 | 7.324 | 7.452 | 48,083 | +0.12(+1.58%) |
Jan 20, 2017 | 7.279 | 7.336 | 7.279 | 7.336 | 5,364 | -0.03(-0.42%) |
Jan 19, 2017 | 7.290 | 7.367 | 7.267 | 7.367 | 23,328 | -0.02(-0.31%) |
Jan 18, 2017 | 7.402 | 7.536 | 7.228 | 7.390 | 46,192 | -0.17(-2.19%) |
Jan 17, 2017 | 7.390 | 7.556 | 7.190 | 7.556 | 38,503 | +0.10(+1.29%) |
Jan 13, 2017 | 7.459 | 7.459 | 7.459 | 0 | -0.10(-1.28%) | |
Jan 12, 2017 | 7.575 | 7.579 | 7.517 | 7.556 | 72,130 | +0.00(+0.00%) |
Jan 11, 2017 | 7.598 | 7.598 | 7.405 | 7.556 | 70,791 | -0.04(-0.51%) |
Jan 10, 2017 | 7.399 | 7.695 | 7.399 | 7.594 | 22,918 | +0.07(+0.92%) |
Jan 09, 2017 | 7.440 | 7.710 | 7.390 | 7.525 | 34,298 | +0.10(+1.40%) |
Jan 06, 2017 | 7.482 | 7.482 | 7.344 | 7.421 | 16,856 | -0.08(-1.13%) |
Jan 05, 2017 | 7.390 | 7.525 | 7.294 | 7.506 | 25,385 | +0.15(+2.10%) |
Jan 04, 2017 | 7.436 | 7.579 | 7.351 | 7.351 | 24,420 | -0.10(-1.29%) |
Jan 03, 2017 | 7.698 | 7.698 | 7.303 | 7.448 | 77,344 | -0.07(-0.92%) |
Dec 30, 2016 | 7.517 | 7.517 | 7.517 | 0 | +0.20(+2.74%) | |
Dec 29, 2016 | 7.274 | 7.317 | 7.136 | 7.317 | 43,964 | -0.00(-0.05%) |
Dec 28, 2016 | 7.232 | 7.321 | 7.139 | 7.321 | 37,800 | +0.05(+0.69%) |
Dec 27, 2016 | 7.259 | 7.317 | 7.151 | 7.270 | 67,178 | +0.03(+0.48%) |
Dec 23, 2016 | 7.236 | 7.236 | 7.236 | 0 | +0.16(+2.29%) | |
Dec 22, 2016 | 6.966 | 7.124 | 6.966 | 7.074 | 23,730 | +0.02(+0.27%) |
Dec 21, 2016 | 7.062 | 7.089 | 6.881 | 7.055 | 50,207 | -0.12(-1.67%) |
Dec 20, 2016 | 6.870 | 7.186 | 6.751 | 7.174 | 50,392 | +0.26(+3.73%) |
Dec 19, 2016 | 6.823 | 6.939 | 6.798 | 6.916 | 50,625 | +0.07(+0.96%) |
Dec 16, 2016 | 6.823 | 6.893 | 6.727 | 6.850 | 54,477 | +0.03(+0.40%) |
Dec 15, 2016 | 6.789 | 6.920 | 6.722 | 6.823 | 16,778 | +0.06(+0.85%) |
Dec 14, 2016 | 6.688 | 6.862 | 6.688 | 6.765 | 48,220 | +0.07(+1.04%) |
Dec 13, 2016 | 6.615 | 6.841 | 6.615 | 6.696 | 32,215 | -0.07(-1.08%) |
Dec 12, 2016 | 6.947 | 6.958 | 6.584 | 6.769 | 44,252 | -0.12(-1.68%) |
Dec 09, 2016 | 7.016 | 7.112 | 6.783 | 6.885 | 41,777 | -0.05(-0.67%) |
Dec 08, 2016 | 6.999 | 6.999 | 6.700 | 6.931 | 62,628 | -0.13(-1.86%) |
Dec 07, 2016 | 7.082 | 7.263 | 7.058 | 7.062 | 36,399 | +0.03(+0.44%) |
Dec 06, 2016 | 6.927 | 7.109 | 6.808 | 7.031 | 77,811 | +0.19(+2.76%) |
Dec 05, 2016 | 6.446 | 6.881 | 6.357 | 6.843 | 271,115 | +0.37(+5.72%) |
Dec 02, 2016 | 6.399 | 6.600 | 6.237 | 6.472 | 308,817 | +0.15(+2.44%) |