Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.150 | 7.200 | 7.050 | 7.200 | 259,204 | +0.00(+0.00%) |
Feb 27, 2017 | 7.200 | 7.277 | 7.150 | 7.200 | 134,697 | -0.10(-1.37%) |
Feb 24, 2017 | 7.250 | 7.350 | 7.100 | 7.300 | 225,394 | +0.00(+0.00%) |
Feb 23, 2017 | 7.250 | 7.400 | 7.150 | 7.300 | 163,799 | +0.10(+1.39%) |
Feb 22, 2017 | 7.250 | 7.300 | 7.150 | 7.200 | 295,412 | -0.10(-1.37%) |
Feb 21, 2017 | 7.200 | 7.400 | 7.150 | 7.300 | 216,178 | +0.10(+1.39%) |
Feb 17, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.05(-0.69%) | |
Feb 16, 2017 | 7.450 | 7.525 | 7.250 | 7.250 | 118,784 | -0.25(-3.33%) |
Feb 15, 2017 | 7.500 | 7.550 | 7.405 | 7.500 | 231,296 | -0.05(-0.66%) |
Feb 14, 2017 | 7.450 | 7.550 | 7.400 | 7.550 | 272,536 | +0.05(+0.67%) |
Feb 13, 2017 | 7.550 | 7.600 | 7.400 | 7.500 | 400,857 | -0.05(-0.66%) |
Feb 10, 2017 | 7.450 | 7.600 | 7.375 | 7.550 | 402,066 | +0.10(+1.34%) |
Feb 09, 2017 | 7.300 | 7.550 | 7.300 | 7.450 | 572,953 | +0.10(+1.36%) |
Feb 08, 2017 | 7.400 | 7.450 | 7.255 | 7.350 | 393,211 | +0.00(+0.00%) |
Feb 07, 2017 | 7.000 | 7.525 | 6.950 | 7.350 | 489,117 | +0.35(+5.00%) |
Feb 06, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 336,800 | +0.20(+2.94%) |
Feb 03, 2017 | 6.800 | 6.900 | 6.800 | 6.800 | 120,107 | -0.05(-0.73%) |
Feb 02, 2017 | 6.850 | 6.900 | 6.750 | 6.850 | 365,817 | -0.05(-0.72%) |
Feb 01, 2017 | 6.950 | 7.100 | 6.825 | 6.900 | 364,713 | -0.10(-1.43%) |
Jan 31, 2017 | 7.050 | 7.150 | 6.900 | 7.000 | 521,486 | -0.10(-1.41%) |
Jan 30, 2017 | 7.350 | 7.400 | 7.000 | 7.100 | 488,099 | -0.30(-4.05%) |
Jan 27, 2017 | 7.400 | 7.450 | 7.300 | 7.400 | 226,962 | -0.02(-0.34%) |
Jan 26, 2017 | 7.400 | 7.500 | 7.300 | 7.425 | 181,750 | +0.02(+0.34%) |
Jan 25, 2017 | 7.350 | 7.500 | 7.300 | 7.400 | 125,255 | +0.00(+0.00%) |
Jan 24, 2017 | 7.500 | 7.600 | 7.300 | 7.400 | 297,556 | -0.05(-0.67%) |
Jan 23, 2017 | 7.500 | 7.550 | 7.350 | 7.450 | 200,478 | -0.05(-0.67%) |
Jan 20, 2017 | 7.500 | 7.550 | 7.450 | 7.500 | 85,205 | +0.05(+0.67%) |
Jan 19, 2017 | 7.300 | 7.450 | 7.300 | 7.450 | 348,749 | +0.10(+1.36%) |
Jan 18, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 195,569 | -0.15(-2.00%) |
Jan 17, 2017 | 7.300 | 7.500 | 7.250 | 7.500 | 209,503 | +0.15(+2.04%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.10(-1.34%) | |
Jan 12, 2017 | 7.500 | 7.600 | 7.275 | 7.450 | 282,546 | -0.05(-0.67%) |
Jan 11, 2017 | 7.350 | 7.500 | 7.200 | 7.500 | 166,408 | +0.10(+1.35%) |
Jan 10, 2017 | 7.450 | 7.550 | 7.300 | 7.400 | 221,026 | +0.05(+0.68%) |
Jan 09, 2017 | 7.400 | 7.550 | 7.300 | 7.350 | 280,440 | -0.10(-1.34%) |
Jan 06, 2017 | 7.450 | 7.550 | 7.250 | 7.450 | 373,023 | +0.00(+0.00%) |
Jan 05, 2017 | 7.400 | 7.550 | 7.350 | 7.450 | 149,310 | -0.02(-0.33%) |
Jan 04, 2017 | 7.350 | 7.550 | 7.250 | 7.475 | 294,407 | +0.12(+1.70%) |
Jan 03, 2017 | 7.150 | 7.425 | 7.050 | 7.350 | 312,442 | +0.30(+4.26%) |
Dec 30, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
Dec 29, 2016 | 6.850 | 7.100 | 6.800 | 7.000 | 469,250 | +0.10(+1.45%) |
Dec 28, 2016 | 7.100 | 7.100 | 6.825 | 6.900 | 407,117 | -0.20(-2.82%) |
Dec 27, 2016 | 7.150 | 7.175 | 6.925 | 7.100 | 410,845 | -0.15(-2.07%) |
Dec 23, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
Dec 22, 2016 | 7.250 | 7.325 | 7.050 | 7.200 | 230,361 | -0.15(-2.04%) |
Dec 21, 2016 | 7.400 | 7.400 | 7.200 | 7.350 | 217,340 | +0.00(+0.00%) |
Dec 20, 2016 | 7.300 | 7.500 | 7.200 | 7.350 | 200,058 | +0.05(+0.68%) |
Dec 19, 2016 | 7.250 | 7.350 | 7.100 | 7.300 | 227,818 | +0.00(+0.00%) |
Dec 16, 2016 | 7.250 | 7.400 | 7.200 | 7.300 | 241,413 | +0.00(+0.00%) |
Dec 15, 2016 | 7.150 | 7.450 | 7.050 | 7.300 | 280,620 | +0.15(+2.10%) |
Dec 14, 2016 | 7.300 | 7.425 | 7.150 | 7.150 | 242,483 | -0.25(-3.38%) |
Dec 13, 2016 | 7.500 | 7.500 | 7.300 | 7.400 | 164,082 | -0.10(-1.33%) |
Dec 12, 2016 | 7.550 | 7.650 | 7.400 | 7.500 | 289,604 | -0.10(-1.32%) |
Dec 09, 2016 | 7.400 | 7.700 | 7.350 | 7.600 | 669,213 | +0.15(+2.01%) |
Dec 08, 2016 | 7.400 | 7.475 | 7.350 | 7.450 | 294,287 | +0.00(+0.00%) |
Dec 07, 2016 | 7.300 | 7.500 | 7.150 | 7.450 | 431,314 | +0.20(+2.76%) |
Dec 06, 2016 | 7.300 | 7.350 | 7.250 | 7.250 | 152,955 | -0.05(-0.68%) |
Dec 05, 2016 | 7.400 | 7.400 | 7.250 | 7.300 | 246,486 | -0.10(-1.35%) |
Dec 02, 2016 | 7.350 | 7.500 | 7.250 | 7.400 | 446,158 | +0.15(+2.07%) |