Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.683 | 7.689 | 7.561 | 7.584 | 226,777 | -0.08(-1.06%) |
Feb 27, 2017 | 7.625 | 7.712 | 7.619 | 7.665 | 170,490 | +0.01(+0.15%) |
Feb 24, 2017 | 7.619 | 7.665 | 7.561 | 7.654 | 155,841 | +0.02(+0.31%) |
Feb 23, 2017 | 7.665 | 7.665 | 7.566 | 7.630 | 134,430 | -0.01(-0.08%) |
Feb 22, 2017 | 7.578 | 7.648 | 7.532 | 7.636 | 127,848 | +0.05(+0.61%) |
Feb 21, 2017 | 7.526 | 7.607 | 7.508 | 7.590 | 155,826 | +0.02(+0.31%) |
Feb 17, 2017 | 7.566 | 7.566 | 7.566 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.508 | 7.607 | 7.479 | 7.566 | 214,831 | +0.03(+0.39%) |
Feb 15, 2017 | 7.543 | 7.549 | 7.432 | 7.537 | 180,420 | -0.02(-0.31%) |
Feb 14, 2017 | 7.712 | 7.712 | 7.537 | 7.561 | 199,581 | -0.15(-1.96%) |
Feb 13, 2017 | 7.648 | 7.735 | 7.566 | 7.712 | 261,807 | +0.06(+0.84%) |
Feb 10, 2017 | 7.584 | 7.654 | 7.549 | 7.648 | 242,683 | +0.04(+0.54%) |
Feb 09, 2017 | 7.561 | 7.630 | 7.520 | 7.607 | 223,567 | +0.07(+0.93%) |
Feb 08, 2017 | 7.584 | 7.584 | 7.485 | 7.537 | 266,238 | +0.00(+0.00%) |
Feb 07, 2017 | 7.694 | 7.694 | 7.508 | 7.537 | 282,569 | -0.12(-1.52%) |
Feb 06, 2017 | 7.683 | 7.712 | 7.566 | 7.654 | 357,704 | +0.02(+0.23%) |
Feb 03, 2017 | 7.566 | 7.660 | 7.561 | 7.636 | 565,728 | +0.10(+1.31%) |
Feb 02, 2017 | 7.392 | 7.613 | 7.379 | 7.537 | 901,757 | +0.24(+3.27%) |
Feb 01, 2017 | 7.305 | 7.462 | 7.246 | 7.299 | 218,260 | -0.03(-0.40%) |
Jan 31, 2017 | 7.275 | 7.427 | 7.206 | 7.328 | 905,906 | +0.09(+1.21%) |
Jan 30, 2017 | 7.363 | 7.398 | 7.217 | 7.240 | 301,358 | -0.16(-2.12%) |
Jan 27, 2017 | 7.526 | 7.630 | 7.369 | 7.398 | 414,333 | -0.06(-0.86%) |
Jan 26, 2017 | 7.415 | 7.648 | 7.415 | 7.462 | 540,546 | +0.04(+0.55%) |
Jan 25, 2017 | 7.479 | 7.607 | 7.369 | 7.421 | 558,031 | -0.06(-0.78%) |
Jan 24, 2017 | 7.450 | 7.532 | 7.421 | 7.479 | 241,461 | -0.02(-0.31%) |
Jan 23, 2017 | 7.392 | 7.549 | 7.374 | 7.502 | 370,516 | +0.15(+1.98%) |
Jan 20, 2017 | 7.380 | 7.479 | 7.345 | 7.357 | 582,241 | -0.03(-0.47%) |
Jan 19, 2017 | 7.403 | 7.444 | 7.334 | 7.392 | 184,413 | +0.00(+0.00%) |
Jan 18, 2017 | 7.427 | 7.526 | 7.339 | 7.392 | 352,938 | -0.01(-0.08%) |
Jan 17, 2017 | 7.293 | 7.467 | 7.241 | 7.398 | 585,378 | +0.17(+2.33%) |
Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 0 | +0.06(+0.89%) | |
Jan 12, 2017 | 7.159 | 7.188 | 7.101 | 7.165 | 386,008 | +0.01(+0.16%) |
Jan 11, 2017 | 7.130 | 7.240 | 7.124 | 7.153 | 679,859 | +0.06(+0.78%) |
Jan 10, 2017 | 7.098 | 7.224 | 7.081 | 7.098 | 2,788,610 | -0.28(-3.79%) |
Jan 09, 2017 | 7.452 | 7.452 | 7.366 | 7.378 | 179,398 | -0.06(-0.84%) |
Jan 06, 2017 | 7.520 | 7.532 | 7.435 | 7.441 | 137,595 | -0.05(-0.69%) |
Jan 05, 2017 | 7.612 | 7.618 | 7.441 | 7.492 | 210,542 | -0.13(-1.65%) |
Jan 04, 2017 | 7.680 | 7.737 | 7.549 | 7.618 | 236,308 | -0.01(-0.07%) |
Jan 03, 2017 | 7.566 | 7.635 | 7.526 | 7.623 | 181,568 | +0.10(+1.37%) |
Dec 30, 2016 | 7.520 | 7.520 | 7.520 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.303 | 7.498 | 7.269 | 7.480 | 141,584 | +0.18(+2.42%) |
Dec 28, 2016 | 7.366 | 7.366 | 7.218 | 7.303 | 97,416 | -0.06(-0.85%) |
Dec 27, 2016 | 7.383 | 7.403 | 7.252 | 7.366 | 122,830 | +0.00(+0.00%) |
Dec 23, 2016 | 7.366 | 7.366 | 7.366 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.275 | 7.303 | 7.137 | 7.286 | 81,514 | +0.03(+0.39%) |
Dec 21, 2016 | 7.389 | 7.423 | 7.252 | 7.258 | 112,706 | -0.11(-1.55%) |
Dec 20, 2016 | 7.366 | 7.418 | 7.321 | 7.372 | 159,361 | -0.01(-0.08%) |
Dec 19, 2016 | 7.252 | 7.423 | 7.246 | 7.378 | 160,644 | +0.17(+2.30%) |
Dec 16, 2016 | 7.286 | 7.355 | 7.144 | 7.212 | 340,339 | -0.03(-0.47%) |
Dec 15, 2016 | 7.252 | 7.349 | 7.157 | 7.246 | 132,322 | -0.03(-0.47%) |
Dec 14, 2016 | 7.366 | 7.366 | 7.246 | 7.281 | 144,155 | -0.09(-1.16%) |
Dec 13, 2016 | 7.366 | 7.378 | 7.292 | 7.366 | 126,124 | +0.06(+0.78%) |
Dec 12, 2016 | 7.366 | 7.423 | 7.303 | 7.309 | 151,088 | +0.02(+0.23%) |
Dec 09, 2016 | 7.389 | 7.429 | 7.195 | 7.292 | 212,307 | -0.07(-1.01%) |
Dec 08, 2016 | 7.366 | 7.378 | 7.294 | 7.366 | 141,092 | +0.03(+0.39%) |
Dec 07, 2016 | 7.138 | 7.383 | 7.126 | 7.338 | 123,447 | +0.20(+2.80%) |
Dec 06, 2016 | 7.161 | 7.166 | 7.109 | 7.138 | 91,688 | -0.01(-0.08%) |
Dec 05, 2016 | 7.052 | 7.155 | 7.047 | 7.144 | 127,164 | +0.06(+0.89%) |
Dec 02, 2016 | 7.024 | 7.195 | 7.024 | 7.081 | 66,253 | +0.05(+0.73%) |