Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.382 | 7.431 | 7.382 | 7.431 | 1,348,870 | +0.04(+0.57%) |
Mar 30, 2017 | 7.438 | 7.459 | 7.382 | 7.389 | 698,133 | -0.05(-0.66%) |
Mar 29, 2017 | 7.325 | 7.438 | 7.325 | 7.438 | 794,140 | +0.11(+1.44%) |
Mar 28, 2017 | 7.243 | 7.332 | 7.236 | 7.332 | 883,501 | +0.09(+1.24%) |
Mar 27, 2017 | 7.187 | 7.243 | 7.187 | 7.243 | 826,004 | +0.04(+0.58%) |
Mar 24, 2017 | 7.208 | 7.277 | 7.198 | 7.201 | 779,995 | -0.02(-0.29%) |
Mar 23, 2017 | 7.229 | 7.277 | 7.208 | 7.222 | 628,414 | -0.01(-0.19%) |
Mar 22, 2017 | 7.222 | 7.250 | 7.160 | 7.236 | 868,120 | +0.01(+0.19%) |
Mar 21, 2017 | 7.291 | 7.308 | 7.215 | 7.222 | 1,026,524 | -0.06(-0.85%) |
Mar 20, 2017 | 7.263 | 7.298 | 7.187 | 7.284 | 890,011 | +0.04(+0.57%) |
Mar 17, 2017 | 7.173 | 7.243 | 7.149 | 7.243 | 3,915,086 | +0.07(+0.96%) |
Mar 16, 2017 | 7.194 | 7.229 | 7.122 | 7.173 | 1,900,873 | -0.03(-0.38%) |
Mar 15, 2017 | 7.118 | 7.277 | 7.118 | 7.201 | 1,519,803 | +0.09(+1.26%) |
Mar 14, 2017 | 7.132 | 7.180 | 7.111 | 7.111 | 953,497 | -0.03(-0.48%) |
Mar 13, 2017 | 7.153 | 7.305 | 7.139 | 7.146 | 1,380,429 | +0.01(+0.10%) |
Mar 10, 2017 | 7.021 | 7.167 | 7.021 | 7.139 | 692,021 | +0.10(+1.37%) |
Mar 09, 2017 | 7.084 | 7.153 | 7.035 | 7.042 | 806,232 | -0.01(-0.20%) |
Mar 08, 2017 | 7.263 | 7.263 | 7.056 | 7.056 | 1,206,089 | -0.19(-2.67%) |
Mar 07, 2017 | 7.284 | 7.332 | 7.243 | 7.250 | 638,010 | -0.04(-0.57%) |
Mar 06, 2017 | 7.305 | 7.332 | 7.250 | 7.291 | 708,125 | -0.02(-0.28%) |
Mar 03, 2017 | 7.360 | 7.374 | 7.305 | 7.312 | 754,164 | -0.08(-1.03%) |
Mar 02, 2017 | 7.353 | 7.402 | 7.329 | 7.388 | 906,590 | +0.03(+0.47%) |
Mar 01, 2017 | 7.332 | 7.381 | 7.298 | 7.353 | 1,220,286 | +0.04(+0.57%) |
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%) |