Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.839 | 7.845 | 7.714 | 7.738 | 222,268 | -0.08(-1.06%) |
Feb 27, 2017 | 7.779 | 7.868 | 7.773 | 7.821 | 167,100 | +0.01(+0.15%) |
Feb 24, 2017 | 7.773 | 7.821 | 7.714 | 7.809 | 152,743 | +0.02(+0.31%) |
Feb 23, 2017 | 7.821 | 7.821 | 7.720 | 7.785 | 131,757 | -0.01(-0.08%) |
Feb 22, 2017 | 7.732 | 7.803 | 7.684 | 7.791 | 125,306 | +0.05(+0.61%) |
Feb 21, 2017 | 7.678 | 7.761 | 7.661 | 7.744 | 152,728 | +0.02(+0.31%) |
Feb 17, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.661 | 7.761 | 7.631 | 7.720 | 210,560 | +0.03(+0.39%) |
Feb 15, 2017 | 7.696 | 7.702 | 7.583 | 7.690 | 176,833 | -0.02(-0.31%) |
Feb 14, 2017 | 7.868 | 7.868 | 7.690 | 7.714 | 195,613 | -0.15(-1.96%) |
Feb 13, 2017 | 7.803 | 7.892 | 7.720 | 7.868 | 256,602 | +0.07(+0.84%) |
Feb 10, 2017 | 7.738 | 7.809 | 7.702 | 7.803 | 237,858 | +0.04(+0.54%) |
Feb 09, 2017 | 7.714 | 7.785 | 7.672 | 7.761 | 219,123 | +0.07(+0.93%) |
Feb 08, 2017 | 7.738 | 7.738 | 7.637 | 7.690 | 260,945 | +0.00(+0.00%) |
Feb 07, 2017 | 7.851 | 7.851 | 7.661 | 7.690 | 276,951 | -0.12(-1.52%) |
Feb 06, 2017 | 7.839 | 7.868 | 7.720 | 7.809 | 350,593 | +0.02(+0.23%) |
Feb 03, 2017 | 7.720 | 7.815 | 7.714 | 7.791 | 554,481 | +0.10(+1.31%) |
Feb 02, 2017 | 7.542 | 7.767 | 7.528 | 7.690 | 883,829 | +0.24(+3.27%) |
Feb 01, 2017 | 7.453 | 7.613 | 7.393 | 7.447 | 213,921 | -0.03(-0.40%) |
Jan 31, 2017 | 7.423 | 7.577 | 7.352 | 7.476 | 887,896 | +0.09(+1.21%) |
Jan 30, 2017 | 7.512 | 7.548 | 7.364 | 7.387 | 295,367 | -0.16(-2.12%) |
Jan 27, 2017 | 7.678 | 7.785 | 7.518 | 7.548 | 406,096 | -0.07(-0.86%) |
Jan 26, 2017 | 7.566 | 7.803 | 7.566 | 7.613 | 529,799 | +0.04(+0.55%) |
Jan 25, 2017 | 7.631 | 7.761 | 7.518 | 7.571 | 546,937 | -0.06(-0.78%) |
Jan 24, 2017 | 7.601 | 7.684 | 7.572 | 7.631 | 236,661 | -0.02(-0.31%) |
Jan 23, 2017 | 7.542 | 7.702 | 7.524 | 7.655 | 363,150 | +0.15(+1.98%) |
Jan 20, 2017 | 7.530 | 7.631 | 7.494 | 7.506 | 570,665 | -0.04(-0.47%) |
Jan 19, 2017 | 7.554 | 7.595 | 7.482 | 7.542 | 180,747 | +0.00(+0.00%) |
Jan 18, 2017 | 7.577 | 7.678 | 7.488 | 7.542 | 345,921 | -0.01(-0.08%) |
Jan 17, 2017 | 7.441 | 7.619 | 7.388 | 7.548 | 573,740 | +0.17(+2.33%) |
Jan 13, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.304 | 7.334 | 7.245 | 7.310 | 378,334 | +0.01(+0.16%) |
Jan 11, 2017 | 7.275 | 7.387 | 7.269 | 7.298 | 666,343 | +0.06(+0.78%) |
Jan 10, 2017 | 7.242 | 7.370 | 7.224 | 7.242 | 2,733,171 | -0.29(-3.79%) |
Jan 09, 2017 | 7.603 | 7.603 | 7.516 | 7.527 | 175,832 | -0.06(-0.84%) |
Jan 06, 2017 | 7.673 | 7.685 | 7.586 | 7.591 | 134,859 | -0.05(-0.69%) |
Jan 05, 2017 | 7.766 | 7.772 | 7.591 | 7.644 | 206,356 | -0.13(-1.65%) |
Jan 04, 2017 | 7.836 | 7.894 | 7.702 | 7.772 | 231,610 | -0.01(-0.07%) |
Jan 03, 2017 | 7.720 | 7.790 | 7.679 | 7.778 | 177,958 | +0.10(+1.37%) |
Dec 30, 2016 | 7.673 | 7.673 | 7.673 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.452 | 7.650 | 7.417 | 7.632 | 138,769 | +0.18(+2.42%) |
Dec 28, 2016 | 7.516 | 7.516 | 7.364 | 7.452 | 95,480 | -0.06(-0.85%) |
Dec 27, 2016 | 7.533 | 7.554 | 7.399 | 7.516 | 120,388 | +0.00(+0.00%) |
Dec 23, 2016 | 7.516 | 7.516 | 7.516 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.422 | 7.452 | 7.282 | 7.434 | 79,893 | +0.03(+0.39%) |
Dec 21, 2016 | 7.539 | 7.574 | 7.399 | 7.405 | 110,466 | -0.12(-1.55%) |
Dec 20, 2016 | 7.516 | 7.568 | 7.469 | 7.522 | 156,192 | -0.01(-0.08%) |
Dec 19, 2016 | 7.399 | 7.574 | 7.393 | 7.527 | 157,451 | +0.17(+2.30%) |
Dec 16, 2016 | 7.434 | 7.504 | 7.288 | 7.358 | 333,573 | -0.03(-0.47%) |
Dec 15, 2016 | 7.399 | 7.498 | 7.302 | 7.393 | 129,691 | -0.03(-0.47%) |
Dec 14, 2016 | 7.516 | 7.516 | 7.393 | 7.428 | 141,289 | -0.09(-1.16%) |
Dec 13, 2016 | 7.516 | 7.527 | 7.440 | 7.516 | 123,617 | +0.06(+0.78%) |
Dec 12, 2016 | 7.516 | 7.574 | 7.452 | 7.457 | 148,084 | +0.02(+0.23%) |
Dec 09, 2016 | 7.539 | 7.580 | 7.341 | 7.440 | 208,086 | -0.08(-1.01%) |
Dec 08, 2016 | 7.516 | 7.527 | 7.442 | 7.516 | 138,287 | +0.03(+0.39%) |
Dec 07, 2016 | 7.283 | 7.533 | 7.271 | 7.487 | 120,992 | +0.20(+2.80%) |
Dec 06, 2016 | 7.306 | 7.312 | 7.254 | 7.283 | 89,865 | -0.01(-0.08%) |
Dec 05, 2016 | 7.195 | 7.300 | 7.189 | 7.288 | 124,636 | +0.06(+0.89%) |
Dec 02, 2016 | 7.166 | 7.341 | 7.166 | 7.224 | 64,936 | +0.05(+0.73%) |