Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.201 | 7.372 | 7.201 | 7.363 | 46,853 | +0.07(+0.98%) |
Feb 27, 2017 | 7.300 | 7.533 | 7.267 | 7.291 | 28,986 | -0.03(-0.37%) |
Feb 24, 2017 | 7.278 | 7.407 | 7.267 | 7.318 | 56,269 | +0.03(+0.37%) |
Feb 23, 2017 | 7.240 | 7.331 | 7.237 | 7.291 | 28,273 | +0.04(+0.62%) |
Feb 22, 2017 | 7.224 | 7.255 | 7.186 | 7.246 | 55,205 | +0.05(+0.68%) |
Feb 21, 2017 | 7.264 | 7.272 | 7.179 | 7.197 | 21,551 | -0.03(-0.37%) |
Feb 17, 2017 | 7.224 | 7.224 | 7.224 | 0 | -0.03(-0.43%) | |
Feb 16, 2017 | 7.161 | 7.255 | 7.161 | 7.255 | 29,277 | +0.06(+0.81%) |
Feb 15, 2017 | 7.188 | 7.224 | 7.179 | 7.197 | 57,032 | +0.01(+0.12%) |
Feb 14, 2017 | 7.220 | 7.224 | 7.188 | 7.188 | 15,271 | -0.02(-0.25%) |
Feb 13, 2017 | 7.157 | 7.237 | 7.157 | 7.206 | 18,144 | +0.05(+0.75%) |
Feb 10, 2017 | 7.264 | 7.296 | 7.152 | 7.152 | 24,034 | -0.13(-1.84%) |
Feb 09, 2017 | 7.215 | 7.309 | 7.215 | 7.287 | 6,780 | +0.11(+1.50%) |
Feb 08, 2017 | 7.264 | 7.273 | 7.179 | 7.179 | 88,797 | -0.10(-1.41%) |
Feb 07, 2017 | 7.287 | 7.349 | 7.202 | 7.282 | 140,495 | -0.01(-0.12%) |
Feb 06, 2017 | 7.336 | 7.354 | 7.188 | 7.291 | 33,864 | -0.04(-0.61%) |
Feb 03, 2017 | 7.291 | 7.338 | 7.291 | 7.336 | 6,554 | -0.02(-0.24%) |
Feb 02, 2017 | 7.358 | 7.381 | 7.202 | 7.354 | 86,761 | -0.00(-0.06%) |
Feb 01, 2017 | 7.358 | 7.451 | 7.166 | 7.358 | 57,888 | -0.08(-1.08%) |
Jan 31, 2017 | 7.363 | 7.492 | 7.358 | 7.439 | 34,774 | +0.03(+0.36%) |
Jan 30, 2017 | 7.358 | 7.488 | 7.358 | 7.412 | 22,288 | +0.00(+0.00%) |
Jan 27, 2017 | 7.358 | 7.447 | 7.358 | 7.412 | 6,811 | +0.05(+0.73%) |
Jan 26, 2017 | 7.358 | 7.492 | 7.358 | 7.358 | 18,544 | +0.00(+0.00%) |
Jan 25, 2017 | 7.390 | 7.433 | 7.315 | 7.358 | 29,317 | -0.02(-0.30%) |
Jan 24, 2017 | 7.443 | 7.443 | 7.363 | 7.381 | 8,537 | -0.06(-0.84%) |
Jan 23, 2017 | 7.403 | 7.465 | 7.381 | 7.443 | 22,358 | +0.04(+0.54%) |
Jan 20, 2017 | 7.421 | 7.470 | 7.381 | 7.403 | 12,072 | -0.06(-0.84%) |
Jan 19, 2017 | 7.367 | 7.475 | 7.358 | 7.466 | 134,441 | +0.10(+1.40%) |
Jan 18, 2017 | 7.358 | 7.372 | 7.358 | 7.363 | 34,515 | -0.09(-1.20%) |
Jan 17, 2017 | 7.363 | 7.461 | 7.354 | 7.452 | 21,430 | +0.06(+0.85%) |
Jan 13, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.02(+0.30%) | |
Jan 12, 2017 | 7.367 | 7.385 | 7.363 | 7.367 | 10,294 | -0.07(-0.90%) |
Jan 11, 2017 | 7.336 | 7.492 | 7.336 | 7.434 | 21,539 | +0.06(+0.79%) |
Jan 10, 2017 | 7.367 | 7.376 | 7.103 | 7.376 | 56,303 | -0.10(-1.38%) |
Jan 09, 2017 | 7.385 | 7.515 | 7.381 | 7.479 | 16,965 | +0.10(+1.33%) |
Jan 06, 2017 | 7.434 | 7.537 | 7.313 | 7.381 | 57,566 | -0.10(-1.32%) |
Jan 05, 2017 | 7.492 | 7.492 | 7.255 | 7.479 | 29,234 | -0.01(-0.12%) |
Jan 04, 2017 | 7.296 | 7.510 | 7.146 | 7.488 | 200,081 | +0.18(+2.45%) |
Jan 03, 2017 | 7.255 | 7.403 | 7.237 | 7.309 | 40,216 | +0.08(+1.18%) |
Dec 30, 2016 | 7.224 | 7.224 | 7.224 | 0 | -0.03(-0.43%) | |
Dec 29, 2016 | 7.358 | 7.358 | 7.233 | 7.255 | 13,655 | -0.10(-1.34%) |
Dec 28, 2016 | 7.224 | 7.398 | 7.215 | 7.354 | 86,039 | +0.06(+0.86%) |
Dec 27, 2016 | 7.269 | 7.542 | 7.179 | 7.291 | 72,236 | +0.06(+0.87%) |
Dec 23, 2016 | 7.229 | 7.229 | 7.229 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.179 | 7.313 | 7.108 | 7.260 | 66,591 | +0.08(+1.12%) |
Dec 21, 2016 | 7.094 | 7.255 | 7.000 | 7.179 | 106,579 | +0.07(+0.94%) |
Dec 20, 2016 | 7.094 | 7.139 | 6.980 | 7.112 | 43,140 | +0.01(+0.19%) |
Dec 19, 2016 | 7.054 | 7.148 | 7.000 | 7.099 | 15,472 | +0.03(+0.44%) |
Dec 16, 2016 | 7.005 | 7.103 | 6.908 | 7.067 | 161,096 | +0.06(+0.89%) |
Dec 15, 2016 | 7.018 | 7.148 | 6.947 | 7.005 | 67,671 | +0.04(+0.51%) |
Dec 14, 2016 | 6.976 | 7.097 | 6.902 | 6.969 | 57,812 | +0.02(+0.32%) |
Dec 13, 2016 | 6.991 | 7.036 | 6.911 | 6.947 | 27,877 | -0.01(-0.19%) |
Dec 12, 2016 | 6.858 | 6.960 | 6.858 | 6.960 | 21,660 | +0.14(+2.08%) |
Dec 09, 2016 | 6.836 | 6.836 | 6.770 | 6.819 | 25,748 | +0.04(+0.65%) |
Dec 08, 2016 | 6.748 | 6.803 | 6.739 | 6.774 | 11,914 | +0.03(+0.39%) |
Dec 07, 2016 | 6.739 | 6.748 | 6.708 | 6.748 | 30,654 | +0.02(+0.33%) |
Dec 06, 2016 | 6.659 | 6.748 | 6.647 | 6.726 | 42,648 | +0.09(+1.40%) |
Dec 05, 2016 | 7.354 | 7.416 | 6.619 | 6.633 | 23,187 | -0.02(-0.33%) |
Dec 02, 2016 | 6.549 | 6.659 | 6.549 | 6.655 | 58,667 | +0.14(+2.10%) |