Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.607 | 7.633 | 7.579 | 7.617 | 33,725 | +0.03(+0.34%) |
Feb 27, 2017 | 7.633 | 7.633 | 7.582 | 7.592 | 49,024 | -0.04(-0.54%) |
Feb 24, 2017 | 7.571 | 7.633 | 7.556 | 7.633 | 38,413 | +0.03(+0.40%) |
Feb 23, 2017 | 7.576 | 7.607 | 7.550 | 7.602 | 58,778 | +0.04(+0.54%) |
Feb 22, 2017 | 7.490 | 7.561 | 7.490 | 7.561 | 32,978 | +0.06(+0.82%) |
Feb 21, 2017 | 7.487 | 7.510 | 7.484 | 7.500 | 47,560 | +0.03(+0.34%) |
Feb 17, 2017 | 7.474 | 7.474 | 7.474 | 0 | -0.01(-0.14%) | |
Feb 16, 2017 | 7.479 | 7.500 | 7.446 | 7.484 | 65,012 | -0.01(-0.14%) |
Feb 15, 2017 | 7.474 | 7.501 | 7.469 | 7.495 | 72,411 | +0.02(+0.20%) |
Feb 14, 2017 | 7.423 | 7.479 | 7.423 | 7.479 | 67,154 | +0.04(+0.55%) |
Feb 13, 2017 | 7.433 | 7.454 | 7.428 | 7.438 | 65,222 | +0.03(+0.34%) |
Feb 10, 2017 | 7.428 | 7.433 | 7.403 | 7.413 | 36,472 | +0.02(+0.21%) |
Feb 09, 2017 | 7.408 | 7.428 | 7.382 | 7.398 | 18,293 | +0.01(+0.08%) |
Feb 08, 2017 | 7.346 | 7.392 | 7.341 | 7.392 | 57,360 | +0.05(+0.62%) |
Feb 07, 2017 | 7.371 | 7.384 | 7.336 | 7.346 | 52,083 | -0.01(-0.14%) |
Feb 06, 2017 | 7.351 | 7.386 | 7.331 | 7.356 | 31,511 | -0.02(-0.21%) |
Feb 03, 2017 | 7.326 | 7.375 | 7.323 | 7.371 | 55,085 | +0.06(+0.76%) |
Feb 02, 2017 | 7.285 | 7.326 | 7.265 | 7.315 | 50,601 | +0.02(+0.28%) |
Feb 01, 2017 | 7.320 | 7.326 | 7.290 | 7.295 | 35,442 | -0.01(-0.14%) |
Jan 31, 2017 | 7.310 | 7.320 | 7.295 | 7.305 | 22,975 | +0.02(+0.21%) |
Jan 30, 2017 | 7.300 | 7.320 | 7.268 | 7.290 | 24,599 | -0.03(-0.35%) |
Jan 27, 2017 | 7.280 | 7.320 | 7.249 | 7.315 | 41,928 | +0.06(+0.77%) |
Jan 26, 2017 | 7.254 | 7.259 | 7.225 | 7.259 | 42,034 | +0.01(+0.20%) |
Jan 25, 2017 | 7.244 | 7.249 | 7.239 | 7.245 | 46,231 | +0.02(+0.22%) |
Jan 24, 2017 | 7.214 | 7.229 | 7.186 | 7.229 | 46,056 | +0.03(+0.35%) |
Jan 23, 2017 | 7.193 | 7.229 | 7.163 | 7.204 | 54,557 | +0.03(+0.42%) |
Jan 20, 2017 | 7.158 | 7.178 | 7.148 | 7.173 | 21,700 | +0.04(+0.57%) |
Jan 19, 2017 | 7.168 | 7.168 | 7.112 | 7.132 | 17,277 | -0.05(-0.64%) |
Jan 18, 2017 | 7.132 | 7.178 | 7.102 | 7.178 | 37,886 | +0.04(+0.50%) |
Jan 17, 2017 | 7.143 | 7.178 | 7.138 | 7.143 | 40,630 | -0.03(-0.35%) |
Jan 13, 2017 | 7.168 | 7.168 | 7.168 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.102 | 7.138 | 7.097 | 7.138 | 17,944 | +0.01(+0.07%) |
Jan 11, 2017 | 7.127 | 7.138 | 7.102 | 7.132 | 31,087 | +0.01(+0.07%) |
Jan 10, 2017 | 7.127 | 7.141 | 7.116 | 7.127 | 22,930 | +0.02(+0.23%) |
Jan 09, 2017 | 7.076 | 7.116 | 7.076 | 7.111 | 37,609 | +0.02(+0.35%) |
Jan 06, 2017 | 7.051 | 7.091 | 7.051 | 7.086 | 27,976 | +0.04(+0.51%) |
Jan 05, 2017 | 7.000 | 7.071 | 7.000 | 7.051 | 35,490 | +0.04(+0.50%) |
Jan 04, 2017 | 7.005 | 7.020 | 6.996 | 7.015 | 32,847 | +0.05(+0.65%) |
Jan 03, 2017 | 6.980 | 7.006 | 6.945 | 6.970 | 40,165 | +0.03(+0.44%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 6.970 | 7.046 | 6.940 | 6.968 | 22,252 | +0.01(+0.13%) |
Dec 28, 2016 | 6.990 | 6.990 | 6.945 | 6.959 | 30,180 | -0.05(-0.66%) |
Dec 27, 2016 | 7.005 | 7.020 | 6.979 | 7.005 | 30,671 | +0.03(+0.43%) |
Dec 23, 2016 | 6.975 | 6.975 | 6.975 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 7.010 | 7.010 | 6.970 | 6.970 | 56,892 | -0.03(-0.36%) |
Dec 21, 2016 | 6.990 | 7.005 | 6.990 | 6.995 | 18,395 | +0.01(+0.15%) |
Dec 20, 2016 | 7.015 | 7.035 | 6.950 | 6.985 | 54,363 | -0.01(-0.07%) |
Dec 19, 2016 | 7.005 | 7.015 | 6.965 | 6.990 | 121,468 | -0.02(-0.22%) |
Dec 16, 2016 | 6.995 | 7.005 | 6.970 | 7.005 | 82,772 | +0.01(+0.14%) |
Dec 15, 2016 | 6.980 | 7.001 | 6.960 | 6.995 | 33,728 | -0.01(-0.14%) |
Dec 14, 2016 | 7.035 | 7.046 | 7.005 | 7.005 | 34,045 | -0.03(-0.43%) |
Dec 13, 2016 | 6.955 | 7.046 | 6.955 | 7.035 | 69,574 | +0.08(+1.16%) |
Dec 12, 2016 | 6.945 | 6.975 | 6.945 | 6.955 | 9,125 | -0.03(-0.36%) |
Dec 09, 2016 | 6.970 | 6.985 | 6.957 | 6.980 | 43,672 | +0.02(+0.29%) |
Dec 08, 2016 | 6.889 | 6.970 | 6.889 | 6.960 | 59,195 | +0.07(+1.02%) |
Dec 07, 2016 | 6.854 | 6.904 | 6.844 | 6.889 | 60,103 | +0.06(+0.81%) |
Dec 06, 2016 | 6.784 | 6.834 | 6.784 | 6.834 | 76,897 | +0.05(+0.68%) |
Dec 05, 2016 | 6.774 | 6.789 | 6.743 | 6.788 | 45,119 | +0.06(+0.96%) |
Dec 02, 2016 | 6.744 | 6.751 | 6.708 | 6.724 | 16,437 | -0.01(-0.15%) |