Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.680 | 7.764 | 7.656 | 7.740 | 4,818,067 | +0.04(+0.55%) |
Mar 30, 2017 | 7.692 | 7.716 | 7.641 | 7.698 | 2,654,079 | +0.01(+0.08%) |
Mar 29, 2017 | 7.644 | 7.746 | 7.644 | 7.692 | 3,861,468 | +0.05(+0.63%) |
Mar 28, 2017 | 7.668 | 7.698 | 7.596 | 7.644 | 5,428,213 | -0.02(-0.24%) |
Mar 27, 2017 | 7.638 | 7.725 | 7.614 | 7.662 | 4,085,763 | +0.01(+0.08%) |
Mar 24, 2017 | 7.650 | 7.719 | 7.626 | 7.656 | 5,287,495 | +0.02(+0.24%) |
Mar 23, 2017 | 7.506 | 7.698 | 7.506 | 7.638 | 8,633,329 | +0.12(+1.60%) |
Mar 22, 2017 | 7.404 | 7.530 | 7.374 | 7.518 | 7,837,682 | +0.11(+1.54%) |
Mar 21, 2017 | 7.416 | 7.452 | 7.296 | 7.404 | 7,983,886 | +0.01(+0.16%) |
Mar 20, 2017 | 7.452 | 7.464 | 7.356 | 7.392 | 5,861,862 | -0.06(-0.81%) |
Mar 17, 2017 | 7.440 | 7.440 | 7.374 | 7.452 | 9,749,598 | -0.01(-0.08%) |
Mar 16, 2017 | 7.434 | 7.485 | 7.399 | 7.458 | 4,942,827 | +0.01(+0.16%) |
Mar 15, 2017 | 7.332 | 7.500 | 7.290 | 7.446 | 6,696,402 | +0.13(+1.72%) |
Mar 14, 2017 | 7.200 | 7.338 | 7.146 | 7.320 | 7,191,858 | +0.05(+0.74%) |
Mar 13, 2017 | 7.348 | 7.384 | 7.219 | 7.266 | 9,665,492 | +0.08(+1.15%) |
Mar 10, 2017 | 7.248 | 7.319 | 7.125 | 7.183 | 5,876,079 | +0.03(+0.41%) |
Mar 09, 2017 | 7.225 | 7.281 | 7.048 | 7.154 | 7,564,971 | -0.08(-1.06%) |
Mar 08, 2017 | 7.431 | 7.442 | 7.213 | 7.230 | 6,510,466 | -0.22(-2.92%) |
Mar 07, 2017 | 7.484 | 7.513 | 7.407 | 7.448 | 6,273,211 | -0.05(-0.71%) |
Mar 06, 2017 | 7.572 | 7.596 | 7.454 | 7.501 | 5,064,598 | -0.09(-1.16%) |
Mar 03, 2017 | 7.560 | 7.607 | 7.519 | 7.590 | 6,950,788 | +0.04(+0.47%) |
Mar 02, 2017 | 7.878 | 7.625 | 7.422 | 7.554 | 16,480,836 | -0.32(-4.11%) |
Mar 01, 2017 | 7.908 | 7.969 | 7.855 | 7.878 | 5,755,127 | -0.02(-0.30%) |
Feb 28, 2017 | 7.949 | 8.014 | 7.872 | 7.902 | 5,933,530 | -0.06(-0.81%) |
Feb 27, 2017 | 7.896 | 7.996 | 7.866 | 7.966 | 4,611,006 | +0.10(+1.27%) |
Feb 24, 2017 | 7.802 | 7.925 | 7.743 | 7.866 | 5,270,062 | +0.07(+0.91%) |
Feb 23, 2017 | 7.772 | 7.819 | 7.690 | 7.796 | 8,189,838 | +0.08(+0.99%) |
Feb 22, 2017 | 7.872 | 7.896 | 7.693 | 7.719 | 12,043,038 | -0.14(-1.72%) |
Feb 21, 2017 | 7.837 | 7.902 | 7.822 | 7.855 | 5,559,764 | +0.04(+0.45%) |
Feb 17, 2017 | 7.819 | 7.819 | 7.819 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.831 | 7.931 | 7.831 | 7.861 | 4,459,473 | +0.01(+0.07%) |
Feb 15, 2017 | 7.755 | 7.872 | 7.678 | 7.855 | 3,976,869 | +0.05(+0.68%) |
Feb 14, 2017 | 7.802 | 7.828 | 7.696 | 7.802 | 5,544,807 | -0.02(-0.30%) |
Feb 13, 2017 | 8.155 | 8.161 | 7.802 | 7.825 | 5,390,291 | +0.02(+0.30%) |
Feb 10, 2017 | 7.719 | 7.843 | 7.666 | 7.802 | 4,542,404 | +0.09(+1.22%) |
Feb 09, 2017 | 7.690 | 7.731 | 7.431 | 7.707 | 8,338,370 | +0.04(+0.54%) |
Feb 08, 2017 | 7.519 | 7.672 | 7.460 | 7.666 | 7,748,201 | +0.16(+2.20%) |
Feb 07, 2017 | 7.596 | 7.634 | 7.490 | 7.501 | 3,638,995 | -0.08(-1.01%) |
Feb 06, 2017 | 7.596 | 7.666 | 7.560 | 7.578 | 3,285,234 | -0.02(-0.31%) |
Feb 03, 2017 | 7.572 | 7.640 | 7.551 | 7.601 | 3,675,949 | +0.10(+1.33%) |
Feb 02, 2017 | 7.372 | 7.507 | 7.366 | 7.501 | 4,549,386 | +0.12(+1.59%) |
Feb 01, 2017 | 7.519 | 7.566 | 7.336 | 7.384 | 4,800,918 | -0.12(-1.65%) |
Jan 31, 2017 | 7.548 | 7.607 | 7.495 | 7.507 | 4,014,039 | -0.04(-0.47%) |
Jan 30, 2017 | 7.560 | 7.566 | 7.478 | 7.543 | 5,028,307 | -0.01(-0.16%) |
Jan 27, 2017 | 7.684 | 7.702 | 7.442 | 7.554 | 4,065,851 | -0.11(-1.38%) |
Jan 26, 2017 | 7.743 | 7.802 | 7.601 | 7.660 | 4,836,715 | -0.11(-1.44%) |
Jan 25, 2017 | 7.672 | 7.790 | 7.637 | 7.772 | 7,344,491 | +0.11(+1.46%) |
Jan 24, 2017 | 7.560 | 7.681 | 7.543 | 7.660 | 6,954,686 | +0.11(+1.40%) |
Jan 23, 2017 | 7.419 | 7.560 | 7.407 | 7.554 | 4,189,635 | +0.12(+1.58%) |
Jan 20, 2017 | 7.389 | 7.466 | 7.366 | 7.437 | 4,488,938 | +0.04(+0.56%) |
Jan 19, 2017 | 7.490 | 7.507 | 7.354 | 7.395 | 3,279,360 | -0.11(-1.41%) |
Jan 18, 2017 | 7.495 | 7.560 | 7.437 | 7.501 | 2,920,376 | +0.02(+0.24%) |
Jan 17, 2017 | 7.466 | 7.507 | 7.442 | 7.484 | 3,066,232 | +0.05(+0.63%) |
Jan 13, 2017 | 7.437 | 7.437 | 7.437 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.342 | 7.413 | 7.236 | 7.395 | 7,156,253 | +0.08(+1.13%) |
Jan 11, 2017 | 7.301 | 7.384 | 7.275 | 7.313 | 3,559,126 | +0.02(+0.24%) |
Jan 10, 2017 | 7.384 | 7.407 | 7.272 | 7.295 | 4,036,162 | -0.09(-1.20%) |
Jan 09, 2017 | 7.413 | 7.425 | 7.304 | 7.384 | 4,580,466 | +0.01(+0.08%) |
Jan 06, 2017 | 7.384 | 7.431 | 7.298 | 7.378 | 3,532,779 | -0.01(-0.08%) |
Jan 05, 2017 | 7.331 | 7.460 | 7.272 | 7.384 | 4,116,012 | +0.04(+0.48%) |
Jan 04, 2017 | 7.342 | 7.460 | 7.334 | 7.348 | 7,447,716 | +0.03(+0.40%) |