Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.855 | 7.887 | 7.792 | 7.880 | 11,852 | +0.06(+0.75%) |
Feb 27, 2017 | 7.851 | 7.851 | 7.804 | 7.822 | 3,764 | -0.00(-0.02%) |
Feb 24, 2017 | 7.779 | 7.830 | 7.779 | 7.823 | 5,473 | -0.05(-0.64%) |
Feb 23, 2017 | 7.887 | 7.887 | 7.868 | 7.874 | 6,054 | -0.03(-0.32%) |
Feb 22, 2017 | 7.899 | 7.902 | 7.829 | 7.899 | 11,347 | -0.01(-0.08%) |
Feb 21, 2017 | 7.868 | 7.906 | 7.868 | 7.906 | 9,100 | +0.01(+0.08%) |
Feb 17, 2017 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.861 | 7.918 | 7.861 | 7.899 | 15,715 | +0.06(+0.81%) |
Feb 15, 2017 | 7.899 | 8.013 | 7.817 | 7.836 | 12,005 | -0.01(-0.14%) |
Feb 14, 2017 | 7.836 | 7.887 | 7.823 | 7.847 | 8,410 | +0.02(+0.30%) |
Feb 13, 2017 | 7.842 | 7.906 | 7.811 | 7.823 | 12,240 | +0.01(+0.16%) |
Feb 10, 2017 | 7.760 | 7.836 | 7.760 | 7.811 | 6,218 | +0.03(+0.32%) |
Feb 09, 2017 | 7.787 | 7.792 | 7.748 | 7.786 | 9,277 | -0.01(-0.12%) |
Feb 08, 2017 | 7.735 | 7.817 | 7.735 | 7.795 | 4,634 | +0.02(+0.20%) |
Feb 07, 2017 | 7.779 | 7.887 | 7.721 | 7.779 | 18,050 | -0.06(-0.73%) |
Feb 06, 2017 | 7.893 | 7.903 | 7.798 | 7.836 | 5,498 | -0.04(-0.56%) |
Feb 03, 2017 | 7.893 | 7.893 | 7.767 | 7.880 | 37,542 | -0.01(-0.15%) |
Feb 02, 2017 | 7.906 | 7.937 | 7.842 | 7.892 | 4,182 | +0.02(+0.31%) |
Feb 01, 2017 | 7.931 | 8.026 | 7.801 | 7.868 | 11,048 | -0.03(-0.42%) |
Jan 31, 2017 | 7.836 | 7.937 | 7.817 | 7.901 | 10,143 | +0.06(+0.75%) |
Jan 30, 2017 | 7.868 | 7.868 | 7.782 | 7.842 | 9,682 | -0.03(-0.40%) |
Jan 27, 2017 | 7.912 | 7.950 | 7.842 | 7.874 | 5,840 | -0.07(-0.88%) |
Jan 26, 2017 | 7.950 | 8.015 | 7.944 | 7.944 | 22,592 | +0.01(+0.16%) |
Jan 25, 2017 | 7.822 | 7.950 | 7.818 | 7.931 | 18,796 | -0.02(-0.24%) |
Jan 24, 2017 | 7.962 | 7.962 | 7.926 | 7.950 | 6,899 | +0.03(+0.32%) |
Jan 23, 2017 | 7.874 | 7.992 | 7.705 | 7.925 | 12,711 | +0.02(+0.24%) |
Jan 20, 2017 | 7.880 | 7.962 | 7.811 | 7.906 | 6,753 | +0.03(+0.40%) |
Jan 19, 2017 | 7.653 | 7.874 | 7.653 | 7.874 | 8,250 | +0.13(+1.64%) |
Jan 18, 2017 | 7.868 | 7.868 | 7.739 | 7.747 | 4,948 | -0.17(-2.09%) |
Jan 17, 2017 | 7.887 | 7.925 | 7.887 | 7.912 | 3,965 | +0.03(+0.32%) |
Jan 13, 2017 | 7.887 | 7.887 | 7.887 | 0 | +0.03(+0.40%) | |
Jan 12, 2017 | 7.830 | 7.868 | 7.823 | 7.855 | 22,195 | +0.09(+1.22%) |
Jan 11, 2017 | 7.748 | 7.823 | 7.646 | 7.760 | 14,360 | +0.01(+0.16%) |
Jan 10, 2017 | 7.735 | 7.798 | 7.735 | 7.748 | 15,343 | +0.01(+0.16%) |
Jan 09, 2017 | 7.741 | 7.830 | 7.691 | 7.735 | 16,265 | -0.13(-1.61%) |
Jan 06, 2017 | 7.741 | 7.861 | 7.716 | 7.861 | 11,097 | +0.12(+1.55%) |
Jan 05, 2017 | 7.628 | 7.741 | 7.621 | 7.741 | 12,871 | +0.18(+2.42%) |
Jan 04, 2017 | 7.495 | 7.574 | 7.495 | 7.558 | 31,939 | +0.03(+0.34%) |
Jan 03, 2017 | 7.571 | 7.583 | 7.457 | 7.533 | 27,464 | -0.03(-0.42%) |
Dec 30, 2016 | 7.564 | 7.564 | 7.564 | 0 | +0.04(+0.50%) | |
Dec 29, 2016 | 7.463 | 7.526 | 7.457 | 7.526 | 27,705 | +0.09(+1.19%) |
Dec 28, 2016 | 7.419 | 7.466 | 7.387 | 7.438 | 17,188 | -0.04(-0.59%) |
Dec 27, 2016 | 7.520 | 7.526 | 7.413 | 7.482 | 14,692 | -0.01(-0.17%) |
Dec 23, 2016 | 7.495 | 7.495 | 7.495 | 0 | +0.03(+0.44%) | |
Dec 22, 2016 | 7.432 | 7.463 | 7.255 | 7.462 | 10,336 | +0.00(+0.06%) |
Dec 21, 2016 | 7.520 | 7.571 | 7.394 | 7.457 | 25,082 | -0.06(-0.75%) |
Dec 20, 2016 | 7.526 | 7.550 | 7.495 | 7.513 | 9,482 | -0.01(-0.16%) |
Dec 19, 2016 | 7.606 | 7.606 | 7.510 | 7.526 | 4,972 | -0.06(-0.79%) |
Dec 16, 2016 | 7.575 | 7.606 | 7.575 | 7.586 | 2,611 | +0.02(+0.30%) |
Dec 15, 2016 | 7.408 | 7.563 | 7.408 | 7.563 | 23,643 | +0.11(+1.49%) |
Dec 14, 2016 | 7.464 | 7.532 | 7.452 | 7.452 | 11,429 | -0.05(-0.71%) |
Dec 13, 2016 | 7.507 | 7.526 | 7.476 | 7.505 | 50,973 | +0.00(+0.05%) |
Dec 12, 2016 | 7.507 | 7.526 | 7.495 | 7.501 | 18,944 | -0.02(-0.33%) |
Dec 09, 2016 | 7.550 | 7.550 | 7.456 | 7.526 | 23,105 | -0.01(-0.08%) |
Dec 08, 2016 | 7.489 | 7.532 | 7.421 | 7.532 | 24,593 | +0.01(+0.12%) |
Dec 07, 2016 | 7.439 | 7.523 | 7.439 | 7.523 | 39,818 | +0.10(+1.29%) |
Dec 06, 2016 | 7.433 | 7.452 | 7.408 | 7.427 | 21,622 | +0.07(+0.92%) |
Dec 05, 2016 | 7.371 | 7.377 | 7.250 | 7.359 | 16,438 | +0.08(+1.11%) |
Dec 02, 2016 | 7.377 | 7.377 | 7.192 | 7.278 | 40,848 | -0.10(-1.37%) |