Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.005 | 8.011 | 7.878 | 7.902 | 217,647 | -0.08(-1.06%) |
Feb 27, 2017 | 7.944 | 8.035 | 7.938 | 7.987 | 163,626 | +0.01(+0.15%) |
Feb 24, 2017 | 7.938 | 7.987 | 7.878 | 7.975 | 149,567 | +0.02(+0.31%) |
Feb 23, 2017 | 7.987 | 7.987 | 7.884 | 7.951 | 129,018 | -0.01(-0.08%) |
Feb 22, 2017 | 7.896 | 7.969 | 7.847 | 7.957 | 122,701 | +0.05(+0.61%) |
Feb 21, 2017 | 7.841 | 7.926 | 7.823 | 7.908 | 149,552 | +0.02(+0.31%) |
Feb 17, 2017 | 7.884 | 7.884 | 7.884 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.823 | 7.926 | 7.793 | 7.884 | 206,182 | +0.03(+0.39%) |
Feb 15, 2017 | 7.860 | 7.866 | 7.744 | 7.854 | 173,157 | -0.02(-0.31%) |
Feb 14, 2017 | 8.035 | 8.035 | 7.854 | 7.878 | 191,546 | -0.16(-1.96%) |
Feb 13, 2017 | 7.969 | 8.060 | 7.884 | 8.035 | 251,268 | +0.07(+0.84%) |
Feb 10, 2017 | 7.902 | 7.975 | 7.866 | 7.969 | 232,913 | +0.04(+0.54%) |
Feb 09, 2017 | 7.878 | 7.951 | 7.835 | 7.926 | 214,567 | +0.07(+0.93%) |
Feb 08, 2017 | 7.902 | 7.902 | 7.799 | 7.854 | 255,520 | +0.00(+0.00%) |
Feb 07, 2017 | 8.017 | 8.017 | 7.823 | 7.854 | 271,194 | -0.12(-1.52%) |
Feb 06, 2017 | 8.005 | 8.035 | 7.884 | 7.975 | 343,304 | +0.02(+0.23%) |
Feb 03, 2017 | 7.884 | 7.981 | 7.878 | 7.957 | 542,953 | +0.10(+1.31%) |
Feb 02, 2017 | 7.702 | 7.932 | 7.688 | 7.854 | 865,454 | +0.25(+3.27%) |
Feb 01, 2017 | 7.611 | 7.775 | 7.550 | 7.605 | 209,473 | -0.03(-0.40%) |
Jan 31, 2017 | 7.581 | 7.738 | 7.508 | 7.635 | 869,437 | +0.09(+1.21%) |
Jan 30, 2017 | 7.672 | 7.708 | 7.520 | 7.544 | 289,226 | -0.16(-2.12%) |
Jan 27, 2017 | 7.841 | 7.951 | 7.678 | 7.708 | 397,653 | -0.07(-0.86%) |
Jan 26, 2017 | 7.726 | 7.969 | 7.726 | 7.775 | 518,785 | +0.04(+0.55%) |
Jan 25, 2017 | 7.793 | 7.926 | 7.678 | 7.732 | 535,566 | -0.06(-0.78%) |
Jan 24, 2017 | 7.763 | 7.847 | 7.732 | 7.793 | 231,741 | -0.02(-0.31%) |
Jan 23, 2017 | 7.702 | 7.866 | 7.684 | 7.817 | 355,600 | +0.15(+1.98%) |
Jan 20, 2017 | 7.690 | 7.793 | 7.653 | 7.665 | 558,801 | -0.04(-0.47%) |
Jan 19, 2017 | 7.714 | 7.756 | 7.641 | 7.702 | 176,989 | +0.00(+0.00%) |
Jan 18, 2017 | 7.738 | 7.841 | 7.647 | 7.702 | 338,730 | -0.01(-0.08%) |
Jan 17, 2017 | 7.599 | 7.781 | 7.545 | 7.708 | 561,812 | +0.18(+2.33%) |
Jan 13, 2017 | 7.532 | 7.532 | 7.532 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.459 | 7.490 | 7.399 | 7.465 | 370,468 | +0.01(+0.16%) |
Jan 11, 2017 | 7.429 | 7.544 | 7.423 | 7.453 | 652,490 | +0.06(+0.78%) |
Jan 10, 2017 | 7.396 | 7.527 | 7.378 | 7.396 | 2,676,348 | -0.29(-3.79%) |
Jan 09, 2017 | 7.765 | 7.765 | 7.675 | 7.687 | 172,176 | -0.07(-0.84%) |
Jan 06, 2017 | 7.836 | 7.848 | 7.747 | 7.753 | 132,056 | -0.05(-0.69%) |
Jan 05, 2017 | 7.931 | 7.937 | 7.753 | 7.806 | 202,066 | -0.13(-1.65%) |
Jan 04, 2017 | 8.003 | 8.062 | 7.866 | 7.937 | 226,795 | -0.01(-0.07%) |
Jan 03, 2017 | 7.884 | 7.955 | 7.842 | 7.943 | 174,258 | +0.11(+1.37%) |
Dec 30, 2016 | 7.836 | 7.836 | 7.836 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.610 | 7.812 | 7.574 | 7.794 | 135,884 | +0.18(+2.42%) |
Dec 28, 2016 | 7.675 | 7.675 | 7.521 | 7.610 | 93,495 | -0.07(-0.85%) |
Dec 27, 2016 | 7.693 | 7.714 | 7.556 | 7.675 | 117,885 | +0.00(+0.00%) |
Dec 23, 2016 | 7.675 | 7.675 | 7.675 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.580 | 7.610 | 7.436 | 7.592 | 78,232 | +0.03(+0.39%) |
Dec 21, 2016 | 7.699 | 7.735 | 7.556 | 7.562 | 108,169 | -0.12(-1.55%) |
Dec 20, 2016 | 7.675 | 7.729 | 7.628 | 7.681 | 152,945 | -0.01(-0.08%) |
Dec 19, 2016 | 7.556 | 7.735 | 7.550 | 7.687 | 154,177 | +0.17(+2.30%) |
Dec 16, 2016 | 7.592 | 7.663 | 7.443 | 7.515 | 326,638 | -0.04(-0.47%) |
Dec 15, 2016 | 7.556 | 7.657 | 7.457 | 7.550 | 126,995 | -0.04(-0.47%) |
Dec 14, 2016 | 7.675 | 7.675 | 7.550 | 7.586 | 138,352 | -0.09(-1.16%) |
Dec 13, 2016 | 7.675 | 7.687 | 7.598 | 7.675 | 121,047 | +0.06(+0.78%) |
Dec 12, 2016 | 7.675 | 7.735 | 7.610 | 7.616 | 145,006 | +0.02(+0.23%) |
Dec 09, 2016 | 7.699 | 7.741 | 7.497 | 7.598 | 203,760 | -0.08(-1.01%) |
Dec 08, 2016 | 7.675 | 7.687 | 7.600 | 7.675 | 135,412 | +0.03(+0.39%) |
Dec 07, 2016 | 7.437 | 7.693 | 7.425 | 7.646 | 118,477 | +0.21(+2.80%) |
Dec 06, 2016 | 7.461 | 7.467 | 7.408 | 7.437 | 87,997 | -0.01(-0.08%) |
Dec 05, 2016 | 7.348 | 7.455 | 7.342 | 7.443 | 122,045 | +0.07(+0.89%) |
Dec 02, 2016 | 7.318 | 7.497 | 7.318 | 7.378 | 63,586 | +0.05(+0.73%) |