Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.075 | 8.115 | 8.075 | 8.095 | 380,524 | +0.02(+0.25%) |
Feb 27, 2017 | 8.075 | 8.075 | 8.060 | 8.075 | 319,761 | +0.01(+0.13%) |
Feb 24, 2017 | 8.049 | 8.065 | 8.034 | 8.065 | 289,875 | +0.00(+0.00%) |
Feb 23, 2017 | 8.039 | 8.065 | 8.024 | 8.065 | 404,504 | +0.04(+0.44%) |
Feb 22, 2017 | 8.004 | 8.065 | 8.004 | 8.029 | 314,419 | +0.02(+0.19%) |
Feb 21, 2017 | 8.024 | 8.054 | 7.978 | 8.014 | 246,228 | +0.02(+0.27%) |
Feb 17, 2017 | 7.992 | 7.992 | 7.992 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 7.997 | 8.002 | 7.952 | 7.962 | 323,097 | -0.01(-0.06%) |
Feb 15, 2017 | 7.937 | 7.967 | 7.920 | 7.967 | 460,677 | +0.04(+0.51%) |
Feb 14, 2017 | 7.932 | 7.947 | 7.896 | 7.927 | 388,637 | +0.01(+0.06%) |
Feb 13, 2017 | 7.972 | 7.972 | 7.906 | 7.922 | 295,714 | -0.02(-0.19%) |
Feb 10, 2017 | 7.972 | 7.977 | 7.906 | 7.937 | 306,425 | +0.01(+0.13%) |
Feb 09, 2017 | 7.927 | 7.952 | 7.910 | 7.927 | 164,139 | +0.00(+0.00%) |
Feb 08, 2017 | 7.917 | 7.927 | 7.888 | 7.927 | 179,875 | +0.03(+0.32%) |
Feb 07, 2017 | 7.906 | 7.912 | 7.886 | 7.901 | 175,394 | +0.03(+0.32%) |
Feb 06, 2017 | 7.901 | 7.922 | 7.866 | 7.876 | 115,705 | -0.02(-0.26%) |
Feb 03, 2017 | 7.886 | 7.927 | 7.871 | 7.896 | 140,068 | +0.03(+0.38%) |
Feb 02, 2017 | 7.937 | 7.957 | 7.841 | 7.866 | 208,932 | -0.06(-0.70%) |
Feb 01, 2017 | 7.901 | 7.927 | 7.901 | 7.922 | 349,886 | +0.04(+0.51%) |
Jan 31, 2017 | 7.836 | 7.881 | 7.829 | 7.881 | 137,830 | +0.05(+0.58%) |
Jan 30, 2017 | 7.821 | 7.846 | 7.796 | 7.836 | 170,801 | +0.00(+0.00%) |
Jan 27, 2017 | 7.846 | 7.846 | 7.816 | 7.836 | 205,574 | +0.01(+0.06%) |
Jan 26, 2017 | 7.841 | 7.841 | 7.796 | 7.831 | 326,767 | +0.03(+0.32%) |
Jan 25, 2017 | 7.801 | 7.856 | 7.801 | 7.806 | 207,739 | +0.04(+0.52%) |
Jan 24, 2017 | 7.786 | 7.786 | 7.720 | 7.765 | 309,314 | +0.03(+0.33%) |
Jan 23, 2017 | 7.765 | 7.771 | 7.735 | 7.740 | 310,720 | +0.02(+0.20%) |
Jan 20, 2017 | 7.740 | 7.771 | 7.705 | 7.725 | 122,693 | +0.01(+0.13%) |
Jan 19, 2017 | 7.690 | 7.715 | 7.680 | 7.715 | 199,317 | +0.04(+0.48%) |
Jan 18, 2017 | 7.678 | 7.693 | 7.668 | 7.678 | 144,283 | +0.01(+0.13%) |
Jan 17, 2017 | 7.663 | 7.673 | 7.643 | 7.668 | 269,410 | +0.01(+0.13%) |
Jan 13, 2017 | 7.658 | 7.658 | 7.658 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.663 | 7.663 | 7.623 | 7.628 | 168,030 | -0.01(-0.13%) |
Jan 11, 2017 | 7.618 | 7.678 | 7.608 | 7.638 | 206,162 | +0.03(+0.33%) |
Jan 10, 2017 | 7.623 | 7.633 | 7.603 | 7.613 | 188,537 | +0.02(+0.26%) |
Jan 09, 2017 | 7.678 | 7.688 | 7.588 | 7.593 | 237,912 | -0.09(-1.11%) |
Jan 06, 2017 | 7.628 | 7.688 | 7.623 | 7.678 | 215,118 | +0.08(+1.05%) |
Jan 05, 2017 | 7.583 | 7.628 | 7.578 | 7.598 | 160,551 | -0.06(-0.72%) |
Jan 04, 2017 | 7.628 | 7.658 | 7.628 | 7.653 | 176,808 | +0.07(+0.92%) |
Jan 03, 2017 | 7.568 | 7.593 | 7.568 | 7.583 | 136,078 | +0.04(+0.53%) |
Dec 30, 2016 | 7.543 | 7.543 | 7.543 | 0 | +0.00(+0.07%) | |
Dec 29, 2016 | 7.573 | 7.575 | 7.533 | 7.538 | 127,078 | -0.01(-0.13%) |
Dec 28, 2016 | 7.573 | 7.593 | 7.518 | 7.548 | 192,050 | +0.00(+0.07%) |
Dec 27, 2016 | 7.593 | 7.603 | 7.523 | 7.543 | 173,620 | -0.01(-0.13%) |
Dec 23, 2016 | 7.553 | 7.553 | 7.553 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.523 | 7.538 | 7.504 | 7.523 | 272,089 | +0.04(+0.53%) |
Dec 21, 2016 | 7.478 | 7.503 | 7.471 | 7.483 | 238,735 | +0.01(+0.13%) |
Dec 20, 2016 | 7.488 | 7.488 | 7.461 | 7.473 | 293,106 | +0.03(+0.42%) |
Dec 19, 2016 | 7.432 | 7.481 | 7.412 | 7.442 | 627,347 | +0.01(+0.13%) |
Dec 16, 2016 | 7.437 | 7.452 | 7.422 | 7.432 | 130,293 | +0.02(+0.34%) |
Dec 15, 2016 | 7.422 | 7.467 | 7.407 | 7.407 | 188,081 | +0.00(+0.00%) |
Dec 14, 2016 | 7.402 | 7.452 | 7.402 | 7.407 | 126,515 | -0.01(-0.13%) |
Dec 13, 2016 | 7.417 | 7.427 | 7.412 | 7.417 | 242,548 | +0.02(+0.27%) |
Dec 12, 2016 | 7.367 | 7.432 | 7.367 | 7.397 | 253,980 | +0.03(+0.47%) |
Dec 09, 2016 | 7.372 | 7.392 | 7.352 | 7.362 | 117,895 | +0.01(+0.14%) |
Dec 08, 2016 | 7.377 | 7.412 | 7.347 | 7.352 | 202,579 | -0.03(-0.47%) |
Dec 07, 2016 | 7.352 | 7.427 | 7.342 | 7.387 | 445,767 | +0.05(+0.75%) |
Dec 06, 2016 | 7.303 | 7.332 | 7.288 | 7.332 | 460,218 | +0.03(+0.48%) |
Dec 05, 2016 | 7.323 | 7.323 | 7.298 | 7.298 | 204,006 | -0.03(-0.41%) |
Dec 02, 2016 | 7.318 | 7.327 | 7.308 | 7.327 | 156,544 | +0.02(+0.27%) |