Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.298 | 7.360 | 7.270 | 7.312 | 884,877 | +0.02(+0.28%) |
Feb 27, 2017 | 7.250 | 7.326 | 7.250 | 7.291 | 889,242 | +0.03(+0.48%) |
Feb 24, 2017 | 7.270 | 7.277 | 7.229 | 7.256 | 678,335 | +0.00(+0.00%) |
Feb 23, 2017 | 7.243 | 7.291 | 7.222 | 7.256 | 1,748,674 | +0.03(+0.38%) |
Feb 22, 2017 | 7.201 | 7.236 | 7.173 | 7.229 | 1,069,513 | +0.04(+0.58%) |
Feb 21, 2017 | 7.222 | 7.260 | 7.187 | 7.187 | 1,137,380 | -0.06(-0.86%) |
Feb 17, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.04(-0.57%) | |
Feb 16, 2017 | 7.256 | 7.312 | 7.243 | 7.291 | 1,308,721 | +0.06(+0.86%) |
Feb 15, 2017 | 7.229 | 7.256 | 7.180 | 7.229 | 1,016,148 | -0.03(-0.38%) |
Feb 14, 2017 | 7.277 | 7.298 | 7.222 | 7.256 | 1,242,049 | -0.03(-0.38%) |
Feb 13, 2017 | 7.326 | 7.360 | 7.277 | 7.284 | 873,923 | -0.03(-0.38%) |
Feb 10, 2017 | 7.298 | 7.339 | 7.284 | 7.312 | 856,686 | +0.03(+0.38%) |
Feb 09, 2017 | 7.305 | 7.339 | 7.270 | 7.284 | 924,356 | -0.02(-0.28%) |
Feb 08, 2017 | 7.270 | 7.315 | 7.215 | 7.305 | 774,125 | +0.00(+0.00%) |
Feb 07, 2017 | 7.201 | 7.326 | 7.173 | 7.305 | 1,263,768 | -0.09(-1.21%) |
Feb 06, 2017 | 7.339 | 7.402 | 7.326 | 7.395 | 882,805 | +0.07(+0.94%) |
Feb 03, 2017 | 7.388 | 7.388 | 7.312 | 7.326 | 891,978 | -0.01(-0.09%) |
Feb 02, 2017 | 7.326 | 7.360 | 7.291 | 7.332 | 1,291,448 | +0.02(+0.28%) |
Feb 01, 2017 | 7.374 | 7.491 | 7.301 | 7.312 | 1,261,020 | -0.06(-0.84%) |
Jan 31, 2017 | 7.402 | 7.422 | 7.298 | 7.374 | 2,297,242 | +0.00(+0.00%) |
Jan 30, 2017 | 7.429 | 7.429 | 7.326 | 7.374 | 1,685,897 | -0.07(-0.93%) |
Jan 27, 2017 | 7.512 | 7.519 | 7.443 | 7.443 | 1,055,012 | -0.07(-0.92%) |
Jan 26, 2017 | 7.429 | 7.574 | 7.367 | 7.512 | 1,838,356 | -0.01(-0.09%) |
Jan 25, 2017 | 7.533 | 7.564 | 7.491 | 7.519 | 1,793,411 | +0.01(+0.09%) |
Jan 24, 2017 | 7.533 | 7.574 | 7.464 | 7.512 | 1,606,894 | -0.04(-0.55%) |
Jan 23, 2017 | 7.457 | 7.564 | 7.443 | 7.554 | 939,802 | +0.10(+1.30%) |
Jan 20, 2017 | 7.443 | 7.457 | 7.367 | 7.457 | 742,455 | +0.01(+0.09%) |
Jan 19, 2017 | 7.484 | 7.498 | 7.443 | 7.450 | 981,372 | -0.03(-0.46%) |
Jan 18, 2017 | 7.464 | 7.498 | 7.415 | 7.484 | 728,197 | +0.03(+0.46%) |
Jan 17, 2017 | 7.415 | 7.460 | 7.381 | 7.450 | 1,312,490 | +0.06(+0.84%) |
Jan 13, 2017 | 7.388 | 7.388 | 7.388 | 0 | +0.09(+1.23%) | |
Jan 12, 2017 | 7.339 | 7.381 | 7.263 | 7.298 | 776,025 | -0.06(-0.75%) |
Jan 11, 2017 | 7.298 | 7.367 | 7.215 | 7.353 | 890,092 | +0.06(+0.76%) |
Jan 10, 2017 | 7.201 | 7.319 | 7.173 | 7.298 | 1,376,512 | +0.10(+1.44%) |
Jan 09, 2017 | 7.236 | 7.281 | 7.180 | 7.194 | 1,101,684 | -0.04(-0.57%) |
Jan 06, 2017 | 7.291 | 7.312 | 7.187 | 7.236 | 658,384 | -0.07(-0.95%) |
Jan 05, 2017 | 7.291 | 7.312 | 7.229 | 7.305 | 628,906 | +0.01(+0.19%) |
Jan 04, 2017 | 7.222 | 7.305 | 7.215 | 7.291 | 881,271 | +0.10(+1.34%) |
Jan 03, 2017 | 7.063 | 7.201 | 7.049 | 7.194 | 1,100,917 | +0.15(+2.16%) |
Dec 30, 2016 | 7.042 | 7.042 | 7.042 | 0 | -0.10(-1.36%) | |
Dec 29, 2016 | 7.021 | 7.146 | 7.021 | 7.139 | 816,944 | +0.13(+1.87%) |
Dec 28, 2016 | 7.063 | 7.077 | 6.959 | 7.008 | 1,059,745 | -0.06(-0.88%) |
Dec 27, 2016 | 7.117 | 7.124 | 7.050 | 7.070 | 519,391 | -0.01(-0.10%) |
Dec 23, 2016 | 7.077 | 7.077 | 7.077 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 7.063 | 7.097 | 7.012 | 7.083 | 576,808 | +0.04(+0.58%) |
Dec 21, 2016 | 7.063 | 7.090 | 6.995 | 7.043 | 821,485 | +0.00(+0.00%) |
Dec 20, 2016 | 7.070 | 7.097 | 7.009 | 7.043 | 671,088 | -0.03(-0.38%) |
Dec 19, 2016 | 6.928 | 7.077 | 6.901 | 7.070 | 885,426 | +0.17(+2.45%) |
Dec 16, 2016 | 6.718 | 6.955 | 6.718 | 6.901 | 2,184,883 | +0.22(+3.34%) |
Dec 15, 2016 | 6.827 | 6.840 | 6.641 | 6.678 | 1,198,110 | -0.18(-2.66%) |
Dec 14, 2016 | 6.941 | 6.948 | 6.820 | 6.860 | 996,718 | -0.05(-0.78%) |
Dec 13, 2016 | 7.056 | 7.083 | 6.874 | 6.914 | 926,670 | -0.16(-2.29%) |
Dec 12, 2016 | 7.131 | 7.151 | 7.046 | 7.077 | 1,188,645 | -0.05(-0.76%) |
Dec 09, 2016 | 7.009 | 7.131 | 7.009 | 7.131 | 1,029,009 | +0.09(+1.34%) |
Dec 08, 2016 | 6.901 | 7.036 | 6.887 | 7.036 | 1,146,992 | +0.11(+1.66%) |
Dec 07, 2016 | 6.894 | 6.972 | 6.894 | 6.921 | 996,515 | +0.01(+0.20%) |
Dec 06, 2016 | 6.847 | 6.908 | 6.810 | 6.908 | 994,284 | +0.09(+1.39%) |
Dec 05, 2016 | 6.793 | 6.827 | 6.759 | 6.813 | 1,269,058 | +0.05(+0.80%) |
Dec 02, 2016 | 6.874 | 6.887 | 6.759 | 6.759 | 1,038,065 | -0.12(-1.77%) |