Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.750 | 7.780 | 7.740 | 7.750 | 28,211 | +0.00(+0.00%) |
Mar 30, 2017 | 7.798 | 7.845 | 7.750 | 7.750 | 44,047 | -0.01(-0.13%) |
Mar 29, 2017 | 7.760 | 7.779 | 7.740 | 7.760 | 10,406 | +0.00(+0.00%) |
Mar 28, 2017 | 7.740 | 7.830 | 7.740 | 7.760 | 33,804 | -0.08(-1.02%) |
Mar 27, 2017 | 7.870 | 7.910 | 7.800 | 7.840 | 87,263 | -0.05(-0.63%) |
Mar 24, 2017 | 7.870 | 7.930 | 7.870 | 7.890 | 31,360 | +0.05(+0.64%) |
Mar 23, 2017 | 7.850 | 7.890 | 7.811 | 7.840 | 10,609 | +0.10(+1.29%) |
Mar 22, 2017 | 7.790 | 7.800 | 7.740 | 7.740 | 16,395 | +0.00(+0.00%) |
Mar 21, 2017 | 7.760 | 7.800 | 7.730 | 7.740 | 50,122 | +0.02(+0.26%) |
Mar 20, 2017 | 7.700 | 7.750 | 7.686 | 7.720 | 21,306 | +0.05(+0.65%) |
Mar 17, 2017 | 7.660 | 7.690 | 7.650 | 7.670 | 18,878 | +0.08(+1.05%) |
Mar 16, 2017 | 7.605 | 7.640 | 7.580 | 7.590 | 6,996 | +0.01(+0.13%) |
Mar 15, 2017 | 7.410 | 7.580 | 7.350 | 7.580 | 36,150 | +0.20(+2.71%) |
Mar 14, 2017 | 7.407 | 7.440 | 7.370 | 7.380 | 20,711 | -0.09(-1.22%) |
Mar 13, 2017 | 7.470 | 7.480 | 7.449 | 7.471 | 9,721 | +0.04(+0.56%) |
Mar 10, 2017 | 7.430 | 7.456 | 7.400 | 7.430 | 28,194 | +0.01(+0.13%) |
Mar 09, 2017 | 7.510 | 7.510 | 7.420 | 7.420 | 84,865 | -0.17(-2.24%) |
Mar 08, 2017 | 7.600 | 7.641 | 7.580 | 7.590 | 30,076 | -0.07(-0.91%) |
Mar 07, 2017 | 7.640 | 7.680 | 7.635 | 7.660 | 32,045 | -0.05(-0.65%) |
Mar 06, 2017 | 7.720 | 7.720 | 7.660 | 7.710 | 79,990 | -0.04(-0.52%) |
Mar 03, 2017 | 7.620 | 7.762 | 7.620 | 7.750 | 40,080 | +0.05(+0.65%) |
Mar 02, 2017 | 7.790 | 7.790 | 7.700 | 7.700 | 44,837 | -0.14(-1.79%) |
Mar 01, 2017 | 7.840 | 7.890 | 7.824 | 7.840 | 18,833 | +0.00(+0.00%) |
Feb 28, 2017 | 7.950 | 7.950 | 7.830 | 7.840 | 32,643 | -0.08(-1.01%) |
Feb 27, 2017 | 7.930 | 8.010 | 7.910 | 7.920 | 30,623 | +0.05(+0.64%) |
Feb 24, 2017 | 7.900 | 7.940 | 7.848 | 7.870 | 50,343 | +0.02(+0.25%) |
Feb 23, 2017 | 7.850 | 7.900 | 7.821 | 7.850 | 26,775 | +0.04(+0.51%) |
Feb 22, 2017 | 7.870 | 7.870 | 7.770 | 7.810 | 71,314 | -0.04(-0.51%) |
Feb 21, 2017 | 7.820 | 7.870 | 7.743 | 7.850 | 37,841 | -0.01(-0.13%) |
Feb 17, 2017 | 7.860 | 7.860 | 7.860 | 0 | -0.11(-1.38%) | |
Feb 16, 2017 | 7.990 | 8.010 | 7.970 | 7.970 | 30,900 | -0.01(-0.13%) |
Feb 15, 2017 | 7.850 | 7.980 | 7.840 | 7.980 | 25,525 | +0.08(+1.01%) |
Feb 14, 2017 | 7.910 | 7.910 | 7.830 | 7.900 | 25,062 | +0.07(+0.89%) |
Feb 13, 2017 | 7.880 | 7.880 | 7.810 | 7.830 | 55,465 | -0.10(-1.26%) |
Feb 10, 2017 | 7.850 | 7.930 | 7.848 | 7.930 | 26,145 | +0.09(+1.15%) |
Feb 09, 2017 | 7.930 | 7.930 | 7.840 | 7.840 | 16,777 | -0.02(-0.25%) |
Feb 08, 2017 | 7.860 | 7.870 | 7.810 | 7.860 | 35,407 | +0.09(+1.16%) |
Feb 07, 2017 | 7.830 | 7.860 | 7.770 | 7.770 | 25,353 | -0.09(-1.15%) |
Feb 06, 2017 | 7.750 | 7.880 | 7.750 | 7.860 | 26,287 | +0.17(+2.21%) |
Feb 03, 2017 | 7.690 | 7.720 | 7.620 | 7.690 | 29,468 | -0.05(-0.65%) |
Feb 02, 2017 | 7.800 | 7.830 | 7.730 | 7.740 | 125,842 | -0.01(-0.11%) |
Feb 01, 2017 | 7.680 | 7.770 | 7.680 | 7.748 | 21,380 | +0.07(+0.89%) |
Jan 31, 2017 | 7.610 | 7.680 | 7.590 | 7.680 | 79,927 | +0.15(+1.99%) |
Jan 30, 2017 | 7.450 | 7.530 | 7.430 | 7.530 | 34,412 | +0.01(+0.13%) |
Jan 27, 2017 | 7.400 | 7.547 | 7.391 | 7.520 | 24,765 | +0.12(+1.62%) |
Jan 26, 2017 | 7.390 | 7.460 | 7.370 | 7.400 | 34,169 | -0.06(-0.80%) |
Jan 25, 2017 | 7.590 | 7.660 | 7.440 | 7.460 | 54,865 | -0.41(-5.21%) |
Jan 24, 2017 | 7.840 | 7.940 | 7.840 | 7.870 | 27,640 | +0.14(+1.81%) |
Jan 23, 2017 | 7.800 | 7.801 | 7.695 | 7.730 | 77,049 | -0.09(-1.15%) |
Jan 20, 2017 | 7.601 | 7.840 | 7.600 | 7.820 | 40,605 | +0.31(+4.13%) |
Jan 19, 2017 | 7.500 | 7.510 | 7.470 | 7.510 | 22,682 | -0.01(-0.14%) |
Jan 18, 2017 | 7.550 | 7.577 | 7.510 | 7.520 | 16,564 | -0.02(-0.27%) |
Jan 17, 2017 | 7.590 | 7.650 | 7.540 | 7.540 | 56,475 | -0.05(-0.66%) |
Jan 13, 2017 | 7.590 | 7.590 | 7.590 | 0 | -0.04(-0.52%) | |
Jan 12, 2017 | 7.660 | 7.692 | 7.610 | 7.630 | 33,679 | +0.03(+0.39%) |
Jan 11, 2017 | 7.560 | 7.610 | 7.521 | 7.600 | 25,918 | -0.06(-0.78%) |
Jan 10, 2017 | 7.650 | 7.660 | 7.620 | 7.660 | 32,154 | +0.06(+0.79%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.580 | 7.600 | 44,167 | +0.02(+0.26%) |
Jan 06, 2017 | 7.480 | 7.580 | 7.480 | 7.580 | 56,909 | +0.14(+1.88%) |
Jan 05, 2017 | 7.470 | 7.510 | 7.420 | 7.440 | 67,960 | +0.05(+0.68%) |
Jan 04, 2017 | 7.410 | 7.423 | 7.360 | 7.390 | 26,626 | +0.17(+2.35%) |