Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.727 | 7.790 | 7.652 | 7.681 | 6,104,034 | -0.06(-0.81%) |
Feb 27, 2017 | 7.675 | 7.773 | 7.647 | 7.744 | 4,743,506 | +0.10(+1.27%) |
Feb 24, 2017 | 7.584 | 7.704 | 7.526 | 7.647 | 5,421,501 | +0.07(+0.91%) |
Feb 23, 2017 | 7.555 | 7.601 | 7.475 | 7.578 | 8,425,179 | +0.07(+0.99%) |
Feb 22, 2017 | 7.652 | 7.675 | 7.478 | 7.504 | 12,389,103 | -0.13(-1.72%) |
Feb 21, 2017 | 7.618 | 7.681 | 7.604 | 7.635 | 5,719,528 | +0.03(+0.45%) |
Feb 17, 2017 | 7.601 | 7.601 | 7.601 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.612 | 7.710 | 7.612 | 7.641 | 4,587,619 | +0.01(+0.07%) |
Feb 15, 2017 | 7.538 | 7.652 | 7.464 | 7.635 | 4,091,147 | +0.05(+0.68%) |
Feb 14, 2017 | 7.584 | 7.609 | 7.481 | 7.584 | 5,704,140 | -0.02(-0.30%) |
Feb 13, 2017 | 7.927 | 7.933 | 7.584 | 7.607 | 5,545,185 | +0.02(+0.30%) |
Feb 10, 2017 | 7.504 | 7.624 | 7.452 | 7.584 | 4,672,933 | +0.09(+1.22%) |
Feb 09, 2017 | 7.475 | 7.515 | 7.223 | 7.492 | 8,577,979 | +0.04(+0.54%) |
Feb 08, 2017 | 7.309 | 7.458 | 7.252 | 7.452 | 7,970,850 | +0.16(+2.20%) |
Feb 07, 2017 | 7.383 | 7.421 | 7.280 | 7.292 | 3,743,564 | -0.07(-1.01%) |
Feb 06, 2017 | 7.383 | 7.452 | 7.349 | 7.366 | 3,379,638 | -0.02(-0.31%) |
Feb 03, 2017 | 7.360 | 7.426 | 7.340 | 7.389 | 3,781,580 | +0.10(+1.33%) |
Feb 02, 2017 | 7.166 | 7.298 | 7.160 | 7.292 | 4,680,115 | +0.11(+1.59%) |
Feb 01, 2017 | 7.309 | 7.355 | 7.132 | 7.177 | 4,938,876 | -0.12(-1.65%) |
Jan 31, 2017 | 7.338 | 7.395 | 7.286 | 7.298 | 4,129,385 | -0.03(-0.47%) |
Jan 30, 2017 | 7.349 | 7.355 | 7.269 | 7.332 | 5,172,799 | -0.01(-0.16%) |
Jan 27, 2017 | 7.469 | 7.486 | 7.235 | 7.343 | 4,182,686 | -0.10(-1.38%) |
Jan 26, 2017 | 7.526 | 7.584 | 7.389 | 7.446 | 4,975,701 | -0.11(-1.44%) |
Jan 25, 2017 | 7.458 | 7.572 | 7.423 | 7.555 | 7,555,540 | +0.11(+1.46%) |
Jan 24, 2017 | 7.349 | 7.466 | 7.332 | 7.446 | 7,154,534 | +0.10(+1.40%) |
Jan 23, 2017 | 7.212 | 7.349 | 7.200 | 7.343 | 4,310,027 | +0.11(+1.58%) |
Jan 20, 2017 | 7.183 | 7.257 | 7.160 | 7.229 | 4,617,930 | +0.04(+0.56%) |
Jan 19, 2017 | 7.280 | 7.298 | 7.149 | 7.189 | 3,373,594 | -0.10(-1.41%) |
Jan 18, 2017 | 7.286 | 7.349 | 7.229 | 7.292 | 3,004,295 | +0.02(+0.24%) |
Jan 17, 2017 | 7.257 | 7.298 | 7.235 | 7.275 | 3,154,342 | +0.05(+0.63%) |
Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.137 | 7.206 | 7.034 | 7.189 | 7,361,893 | +0.08(+1.13%) |
Jan 11, 2017 | 7.097 | 7.177 | 7.071 | 7.109 | 3,661,400 | +0.02(+0.24%) |
Jan 10, 2017 | 7.177 | 7.200 | 7.069 | 7.091 | 4,152,144 | -0.09(-1.20%) |
Jan 09, 2017 | 7.206 | 7.217 | 7.100 | 7.177 | 4,712,089 | +0.01(+0.08%) |
Jan 06, 2017 | 7.177 | 7.223 | 7.094 | 7.172 | 3,634,296 | -0.01(-0.08%) |
Jan 05, 2017 | 7.126 | 7.252 | 7.069 | 7.177 | 4,234,289 | +0.03(+0.48%) |
Jan 04, 2017 | 7.137 | 7.252 | 7.129 | 7.143 | 7,661,731 | +0.03(+0.40%) |
Jan 03, 2017 | 7.063 | 7.132 | 7.017 | 7.114 | 4,101,808 | +0.07(+1.06%) |
Dec 30, 2016 | 7.040 | 7.040 | 7.040 | 0 | -0.03(-0.49%) | |
Dec 29, 2016 | 6.926 | 7.103 | 6.926 | 7.074 | 4,801,362 | +0.16(+2.32%) |
Dec 28, 2016 | 6.926 | 6.937 | 6.874 | 6.914 | 3,484,006 | -0.01(-0.08%) |
Dec 27, 2016 | 6.914 | 6.960 | 6.885 | 6.920 | 2,536,540 | +0.01(+0.17%) |
Dec 23, 2016 | 6.908 | 6.908 | 6.908 | 0 | +0.05(+0.75%) | |
Dec 22, 2016 | 6.897 | 6.943 | 6.817 | 6.857 | 6,245,383 | -0.05(-0.75%) |
Dec 21, 2016 | 7.029 | 7.114 | 6.908 | 6.908 | 4,960,052 | -0.14(-1.95%) |
Dec 20, 2016 | 7.034 | 7.114 | 6.994 | 7.046 | 3,971,075 | +0.01(+0.16%) |
Dec 19, 2016 | 7.017 | 7.063 | 6.971 | 7.034 | 4,229,795 | +0.06(+0.90%) |
Dec 16, 2016 | 6.863 | 7.017 | 6.857 | 6.971 | 16,264,449 | +0.14(+2.10%) |
Dec 15, 2016 | 6.811 | 7.020 | 6.805 | 6.828 | 6,830,309 | +0.02(+0.25%) |
Dec 14, 2016 | 7.034 | 7.057 | 6.800 | 6.811 | 5,748,705 | -0.23(-3.25%) |
Dec 13, 2016 | 7.063 | 7.114 | 7.000 | 7.040 | 5,987,894 | -0.11(-1.52%) |
Dec 12, 2016 | 7.097 | 7.189 | 7.097 | 7.149 | 5,037,411 | +0.03(+0.48%) |
Dec 09, 2016 | 7.126 | 7.166 | 7.057 | 7.114 | 4,075,358 | +0.01(+0.08%) |
Dec 08, 2016 | 7.000 | 7.206 | 6.971 | 7.109 | 7,188,247 | +0.10(+1.39%) |
Dec 07, 2016 | 6.920 | 7.069 | 6.920 | 7.011 | 10,521,692 | +0.11(+1.58%) |
Dec 06, 2016 | 6.817 | 6.948 | 6.777 | 6.903 | 7,349,458 | +0.10(+1.43%) |
Dec 05, 2016 | 6.704 | 6.839 | 6.668 | 6.805 | 8,602,341 | +0.14(+2.11%) |
Dec 02, 2016 | 6.614 | 6.772 | 6.614 | 6.665 | 6,495,575 | +0.07(+1.02%) |