Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.080 | 7.140 | 7.070 | 7.110 | 442,001 | +0.01(+0.14%) |
Feb 27, 2017 | 7.150 | 7.170 | 7.015 | 7.100 | 1,514,709 | -0.05(-0.70%) |
Feb 24, 2017 | 7.240 | 7.240 | 7.070 | 7.150 | 1,288,574 | -0.12(-1.65%) |
Feb 23, 2017 | 7.360 | 7.370 | 7.260 | 7.270 | 1,628,297 | -0.09(-1.22%) |
Feb 22, 2017 | 7.400 | 7.400 | 7.260 | 7.360 | 621,696 | -0.04(-0.54%) |
Feb 21, 2017 | 7.380 | 7.500 | 7.370 | 7.400 | 692,562 | -0.01(-0.13%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.02(-0.27%) | |
Feb 16, 2017 | 7.500 | 7.500 | 7.410 | 7.430 | 515,630 | -0.07(-0.93%) |
Feb 15, 2017 | 7.610 | 7.620 | 7.460 | 7.500 | 944,348 | -0.12(-1.57%) |
Feb 14, 2017 | 7.670 | 7.680 | 7.590 | 7.620 | 487,981 | -0.09(-1.17%) |
Feb 13, 2017 | 7.700 | 7.750 | 7.560 | 7.710 | 1,593,374 | -0.18(-2.28%) |
Feb 10, 2017 | 7.800 | 7.910 | 7.690 | 7.890 | 1,678,106 | +0.06(+0.77%) |
Feb 09, 2017 | 7.860 | 7.980 | 7.780 | 7.830 | 608,957 | -0.01(-0.13%) |
Feb 08, 2017 | 7.530 | 7.860 | 7.520 | 7.840 | 745,126 | +0.27(+3.57%) |
Feb 07, 2017 | 7.680 | 7.680 | 7.550 | 7.570 | 303,462 | -0.11(-1.43%) |
Feb 06, 2017 | 7.740 | 7.790 | 7.650 | 7.680 | 246,915 | -0.04(-0.52%) |
Feb 03, 2017 | 7.640 | 7.840 | 7.615 | 7.720 | 593,147 | +0.10(+1.31%) |
Feb 02, 2017 | 7.620 | 7.680 | 7.550 | 7.620 | 304,819 | -0.02(-0.26%) |
Feb 01, 2017 | 7.750 | 7.750 | 7.550 | 7.640 | 301,230 | -0.06(-0.78%) |
Jan 31, 2017 | 7.590 | 7.710 | 7.495 | 7.700 | 459,423 | +0.14(+1.85%) |
Jan 30, 2017 | 7.710 | 7.730 | 7.500 | 7.560 | 639,230 | -0.21(-2.70%) |
Jan 27, 2017 | 7.770 | 7.850 | 7.700 | 7.770 | 426,260 | -0.03(-0.38%) |
Jan 26, 2017 | 7.890 | 7.980 | 7.770 | 7.800 | 490,638 | -0.13(-1.64%) |
Jan 25, 2017 | 7.810 | 7.970 | 7.810 | 7.930 | 581,841 | +0.12(+1.54%) |
Jan 24, 2017 | 7.840 | 7.870 | 7.770 | 7.810 | 364,611 | -0.02(-0.26%) |
Jan 23, 2017 | 7.690 | 7.860 | 7.680 | 7.830 | 638,805 | +0.07(+0.90%) |
Jan 20, 2017 | 7.850 | 7.880 | 7.740 | 7.760 | 644,884 | -0.11(-1.40%) |
Jan 19, 2017 | 7.990 | 8.000 | 7.800 | 7.870 | 1,050,625 | -0.12(-1.50%) |
Jan 18, 2017 | 8.090 | 8.110 | 7.935 | 7.990 | 670,925 | -0.08(-0.99%) |
Jan 17, 2017 | 8.000 | 8.120 | 7.960 | 8.070 | 544,385 | +0.07(+0.88%) |
Jan 16, 2017 | 7.990 | 8.040 | 7.940 | 8.000 | 334,671 | +0.05(+0.63%) |
Jan 13, 2017 | 7.830 | 7.965 | 7.830 | 7.950 | 732,592 | +0.10(+1.27%) |
Jan 12, 2017 | 7.700 | 7.880 | 7.650 | 7.850 | 757,462 | +0.15(+1.95%) |
Jan 11, 2017 | 7.580 | 7.760 | 7.580 | 7.700 | 640,527 | +0.12(+1.58%) |
Jan 10, 2017 | 7.310 | 7.620 | 7.310 | 7.580 | 811,221 | +0.24(+3.27%) |
Jan 09, 2017 | 7.420 | 7.440 | 7.280 | 7.340 | 372,298 | -0.10(-1.34%) |
Jan 06, 2017 | 7.460 | 7.460 | 7.340 | 7.440 | 333,934 | +0.00(+0.00%) |
Jan 05, 2017 | 7.420 | 7.490 | 7.420 | 7.440 | 373,705 | +0.04(+0.54%) |
Jan 04, 2017 | 7.340 | 7.470 | 7.320 | 7.400 | 714,046 | +0.10(+1.37%) |
Jan 03, 2017 | 7.380 | 7.470 | 7.260 | 7.300 | 600,584 | -0.13(-1.75%) |
Dec 30, 2016 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Dec 29, 2016 | 7.370 | 7.500 | 7.370 | 7.500 | 400,928 | +0.10(+1.35%) |
Dec 28, 2016 | 7.320 | 7.425 | 7.310 | 7.400 | 664,026 | +0.03(+0.41%) |
Dec 23, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.09(-1.21%) | |
Dec 22, 2016 | 7.410 | 7.600 | 7.410 | 7.460 | 719,793 | +0.05(+0.67%) |
Dec 21, 2016 | 7.260 | 7.430 | 7.260 | 7.410 | 676,807 | +0.15(+2.07%) |
Dec 20, 2016 | 7.500 | 7.650 | 7.210 | 7.260 | 1,149,240 | -0.22(-2.94%) |
Dec 19, 2016 | 7.260 | 7.630 | 7.260 | 7.480 | 1,079,570 | +0.18(+2.47%) |
Dec 16, 2016 | 7.110 | 7.320 | 7.110 | 7.300 | 1,132,500 | +0.13(+1.81%) |
Dec 15, 2016 | 7.200 | 7.270 | 7.030 | 7.170 | 682,164 | -0.06(-0.83%) |
Dec 14, 2016 | 7.240 | 7.340 | 7.220 | 7.230 | 770,759 | -0.07(-0.96%) |
Dec 13, 2016 | 7.360 | 7.400 | 7.240 | 7.300 | 673,965 | -0.06(-0.82%) |
Dec 12, 2016 | 7.470 | 7.550 | 7.320 | 7.360 | 766,036 | -0.18(-2.39%) |
Dec 09, 2016 | 7.470 | 7.660 | 7.450 | 7.540 | 1,253,774 | +0.11(+1.48%) |
Dec 08, 2016 | 7.310 | 7.460 | 7.310 | 7.430 | 824,479 | +0.11(+1.50%) |
Dec 07, 2016 | 7.260 | 7.470 | 7.260 | 7.320 | 1,006,573 | +0.01(+0.14%) |
Dec 06, 2016 | 7.260 | 7.370 | 7.250 | 7.310 | 478,578 | -0.01(-0.14%) |
Dec 05, 2016 | 7.250 | 7.400 | 7.230 | 7.320 | 638,103 | +0.07(+0.97%) |
Dec 02, 2016 | 7.230 | 7.310 | 7.230 | 7.250 | 536,307 | +0.02(+0.28%) |