Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.092 | 8.126 | 7.972 | 7.994 | 90,089 | -0.12(-1.50%) |
Feb 27, 2017 | 8.067 | 8.126 | 8.067 | 8.116 | 70,169 | +0.00(+0.06%) |
Feb 24, 2017 | 8.067 | 8.121 | 8.043 | 8.111 | 50,885 | +0.02(+0.24%) |
Feb 23, 2017 | 8.072 | 8.116 | 8.062 | 8.092 | 101,852 | +0.03(+0.36%) |
Feb 22, 2017 | 7.980 | 8.072 | 7.980 | 8.062 | 96,780 | +0.07(+0.85%) |
Feb 21, 2017 | 7.970 | 8.062 | 7.950 | 7.994 | 55,101 | +0.03(+0.43%) |
Feb 17, 2017 | 7.960 | 7.960 | 7.960 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 8.009 | 8.042 | 7.960 | 7.985 | 79,447 | -0.05(-0.61%) |
Feb 15, 2017 | 7.960 | 8.045 | 7.960 | 8.033 | 93,979 | +0.02(+0.30%) |
Feb 14, 2017 | 8.062 | 8.077 | 7.790 | 8.009 | 141,341 | -0.07(-0.90%) |
Feb 13, 2017 | 8.023 | 8.097 | 8.009 | 8.082 | 123,336 | +0.05(+0.61%) |
Feb 10, 2017 | 7.999 | 8.067 | 7.980 | 8.033 | 61,282 | +0.04(+0.49%) |
Feb 09, 2017 | 7.960 | 8.019 | 7.953 | 7.994 | 49,827 | -0.01(-0.18%) |
Feb 08, 2017 | 7.892 | 8.058 | 7.877 | 8.009 | 57,539 | +0.11(+1.36%) |
Feb 07, 2017 | 7.965 | 7.980 | 7.882 | 7.902 | 62,670 | -0.06(-0.79%) |
Feb 06, 2017 | 7.955 | 7.977 | 7.936 | 7.965 | 32,313 | +0.00(+0.00%) |
Feb 03, 2017 | 7.994 | 8.028 | 7.946 | 7.965 | 73,088 | -0.00(-0.06%) |
Feb 02, 2017 | 7.941 | 8.014 | 7.936 | 7.970 | 76,424 | +0.05(+0.68%) |
Feb 01, 2017 | 7.873 | 8.009 | 7.848 | 7.916 | 133,682 | +0.04(+0.56%) |
Jan 31, 2017 | 7.858 | 7.926 | 7.834 | 7.873 | 87,893 | +0.00(+0.00%) |
Jan 30, 2017 | 7.868 | 7.877 | 7.795 | 7.873 | 65,084 | -0.01(-0.19%) |
Jan 27, 2017 | 7.892 | 7.926 | 7.848 | 7.887 | 64,515 | -0.01(-0.18%) |
Jan 26, 2017 | 7.985 | 7.985 | 7.887 | 7.902 | 82,267 | -0.05(-0.67%) |
Jan 25, 2017 | 7.975 | 8.009 | 7.909 | 7.955 | 47,890 | +0.00(+0.06%) |
Jan 24, 2017 | 7.916 | 8.033 | 7.829 | 7.950 | 83,068 | +0.03(+0.43%) |
Jan 23, 2017 | 7.902 | 7.921 | 7.863 | 7.916 | 60,544 | +0.02(+0.31%) |
Jan 20, 2017 | 7.785 | 7.897 | 7.765 | 7.892 | 85,588 | +0.11(+1.38%) |
Jan 19, 2017 | 7.873 | 7.877 | 7.746 | 7.785 | 57,344 | -0.08(-1.05%) |
Jan 18, 2017 | 7.853 | 7.873 | 7.809 | 7.868 | 82,571 | +0.04(+0.56%) |
Jan 17, 2017 | 7.829 | 7.829 | 7.775 | 7.824 | 76,097 | +0.00(+0.00%) |
Jan 13, 2017 | 7.824 | 7.824 | 7.824 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 7.829 | 7.848 | 7.775 | 7.800 | 56,387 | -0.04(-0.56%) |
Jan 11, 2017 | 7.819 | 7.863 | 7.809 | 7.843 | 50,800 | +0.02(+0.31%) |
Jan 10, 2017 | 7.848 | 7.861 | 7.790 | 7.819 | 60,869 | -0.03(-0.37%) |
Jan 09, 2017 | 7.746 | 7.941 | 7.746 | 7.848 | 77,409 | +0.05(+0.69%) |
Jan 06, 2017 | 7.765 | 7.800 | 7.717 | 7.795 | 123,242 | +0.04(+0.50%) |
Jan 05, 2017 | 7.731 | 7.780 | 7.727 | 7.756 | 87,053 | -0.05(-0.69%) |
Jan 04, 2017 | 7.775 | 7.809 | 7.765 | 7.809 | 91,305 | +0.02(+0.31%) |
Jan 03, 2017 | 7.702 | 7.785 | 7.680 | 7.785 | 122,334 | +0.13(+1.72%) |
Dec 30, 2016 | 7.653 | 7.653 | 7.653 | 0 | -0.06(-0.82%) | |
Dec 29, 2016 | 7.658 | 7.717 | 7.629 | 7.717 | 81,267 | +0.05(+0.70%) |
Dec 28, 2016 | 7.756 | 7.770 | 7.653 | 7.663 | 93,455 | -0.08(-1.07%) |
Dec 27, 2016 | 7.751 | 7.770 | 7.731 | 7.746 | 36,001 | -0.01(-0.19%) |
Dec 23, 2016 | 7.761 | 7.761 | 7.761 | 0 | -0.08(-0.99%) | |
Dec 22, 2016 | 7.775 | 7.838 | 7.731 | 7.838 | 66,836 | +0.08(+1.07%) |
Dec 21, 2016 | 7.780 | 7.780 | 7.727 | 7.756 | 59,411 | -0.01(-0.13%) |
Dec 20, 2016 | 7.795 | 7.804 | 7.727 | 7.765 | 94,057 | +0.01(+0.13%) |
Dec 19, 2016 | 7.722 | 7.761 | 7.707 | 7.756 | 34,089 | +0.03(+0.44%) |
Dec 16, 2016 | 7.722 | 7.741 | 7.692 | 7.722 | 61,756 | +0.04(+0.51%) |
Dec 15, 2016 | 7.673 | 7.712 | 7.644 | 7.683 | 80,714 | +0.01(+0.13%) |
Dec 14, 2016 | 7.707 | 7.722 | 7.668 | 7.673 | 64,001 | -0.05(-0.69%) |
Dec 13, 2016 | 7.780 | 7.788 | 7.717 | 7.727 | 65,683 | -0.01(-0.19%) |
Dec 12, 2016 | 7.692 | 7.741 | 7.688 | 7.741 | 58,517 | +0.06(+0.76%) |
Dec 09, 2016 | 7.683 | 7.741 | 7.658 | 7.683 | 72,874 | +0.01(+0.19%) |
Dec 08, 2016 | 7.741 | 7.785 | 7.668 | 7.668 | 106,066 | -0.10(-1.34%) |
Dec 07, 2016 | 7.668 | 7.782 | 7.661 | 7.772 | 74,462 | +0.10(+1.30%) |
Dec 06, 2016 | 7.577 | 7.758 | 7.563 | 7.672 | 80,177 | +0.10(+1.38%) |
Dec 05, 2016 | 7.611 | 7.612 | 7.568 | 7.568 | 56,134 | -0.05(-0.69%) |
Dec 02, 2016 | 7.525 | 7.639 | 7.473 | 7.620 | 74,359 | +0.13(+1.71%) |