Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.879 | 7.910 | 7.863 | 7.910 | 63,861 | +0.06(+0.79%) |
Feb 27, 2017 | 7.941 | 7.972 | 7.825 | 7.848 | 73,217 | -0.09(-1.17%) |
Feb 24, 2017 | 7.980 | 7.995 | 7.933 | 7.941 | 56,484 | -0.02(-0.19%) |
Feb 23, 2017 | 7.956 | 7.980 | 7.910 | 7.956 | 67,334 | +0.01(+0.10%) |
Feb 22, 2017 | 7.918 | 7.949 | 7.887 | 7.949 | 90,545 | +0.03(+0.39%) |
Feb 21, 2017 | 7.848 | 7.918 | 7.825 | 7.918 | 64,376 | +0.10(+1.29%) |
Feb 17, 2017 | 7.817 | 7.817 | 7.817 | 0 | -0.10(-1.27%) | |
Feb 16, 2017 | 7.941 | 7.941 | 7.856 | 7.918 | 86,589 | +0.00(+0.00%) |
Feb 15, 2017 | 7.902 | 7.941 | 7.879 | 7.918 | 87,082 | +0.02(+0.20%) |
Feb 14, 2017 | 7.902 | 7.940 | 7.863 | 7.902 | 80,728 | -0.02(-0.20%) |
Feb 13, 2017 | 7.956 | 7.964 | 7.910 | 7.918 | 53,305 | -0.04(-0.45%) |
Feb 10, 2017 | 7.977 | 7.980 | 7.922 | 7.953 | 35,708 | -0.02(-0.19%) |
Feb 09, 2017 | 8.007 | 8.007 | 7.953 | 7.969 | 53,168 | -0.02(-0.29%) |
Feb 08, 2017 | 8.000 | 8.007 | 7.961 | 7.992 | 24,067 | +0.02(+0.19%) |
Feb 07, 2017 | 7.930 | 7.984 | 7.930 | 7.977 | 27,502 | +0.02(+0.29%) |
Feb 06, 2017 | 7.938 | 7.961 | 7.904 | 7.953 | 19,585 | +0.05(+0.59%) |
Feb 03, 2017 | 8.007 | 8.007 | 7.907 | 7.907 | 42,471 | -0.07(-0.87%) |
Feb 02, 2017 | 8.015 | 8.015 | 7.907 | 7.977 | 69,498 | +0.00(+0.00%) |
Feb 01, 2017 | 8.007 | 8.007 | 7.938 | 7.977 | 72,469 | +0.00(+0.00%) |
Jan 31, 2017 | 7.969 | 7.977 | 7.930 | 7.976 | 33,197 | +0.02(+0.29%) |
Jan 30, 2017 | 7.977 | 7.977 | 7.923 | 7.953 | 35,292 | +0.00(+0.00%) |
Jan 27, 2017 | 8.007 | 8.007 | 7.930 | 7.953 | 55,819 | +0.00(+0.00%) |
Jan 26, 2017 | 7.969 | 7.969 | 7.899 | 7.953 | 34,366 | +0.02(+0.29%) |
Jan 25, 2017 | 7.984 | 7.984 | 7.922 | 7.930 | 36,081 | -0.02(-0.29%) |
Jan 24, 2017 | 8.023 | 8.023 | 7.946 | 7.953 | 44,644 | -0.03(-0.39%) |
Jan 23, 2017 | 7.984 | 8.007 | 7.961 | 7.984 | 34,857 | +0.05(+0.58%) |
Jan 20, 2017 | 7.992 | 7.992 | 7.915 | 7.938 | 118,984 | -0.03(-0.39%) |
Jan 19, 2017 | 8.031 | 8.031 | 7.969 | 7.969 | 35,792 | -0.08(-1.05%) |
Jan 18, 2017 | 7.984 | 8.082 | 7.984 | 8.054 | 99,744 | +0.02(+0.29%) |
Jan 17, 2017 | 8.046 | 8.100 | 8.015 | 8.031 | 44,842 | -0.01(-0.10%) |
Jan 13, 2017 | 8.038 | 8.038 | 8.038 | 0 | -0.03(-0.38%) | |
Jan 12, 2017 | 8.023 | 8.092 | 8.023 | 8.069 | 28,491 | +0.07(+0.87%) |
Jan 11, 2017 | 8.092 | 8.162 | 7.977 | 8.000 | 121,035 | -0.14(-1.67%) |
Jan 10, 2017 | 8.189 | 8.228 | 8.128 | 8.136 | 28,458 | -0.03(-0.38%) |
Jan 09, 2017 | 8.213 | 8.243 | 8.166 | 8.166 | 25,318 | -0.01(-0.09%) |
Jan 06, 2017 | 8.266 | 8.266 | 8.172 | 8.174 | 26,270 | -0.07(-0.84%) |
Jan 05, 2017 | 8.197 | 8.243 | 8.197 | 8.243 | 29,327 | +0.01(+0.09%) |
Jan 04, 2017 | 8.159 | 8.274 | 8.151 | 8.236 | 60,037 | +0.12(+1.42%) |
Jan 03, 2017 | 8.012 | 8.120 | 8.012 | 8.120 | 60,583 | +0.09(+1.15%) |
Dec 30, 2016 | 8.028 | 8.028 | 8.028 | 0 | -0.08(-0.95%) | |
Dec 29, 2016 | 8.005 | 8.436 | 8.005 | 8.105 | 303,632 | +0.08(+1.06%) |
Dec 28, 2016 | 7.997 | 8.035 | 7.928 | 8.020 | 54,931 | -0.04(-0.48%) |
Dec 27, 2016 | 8.089 | 8.089 | 7.989 | 8.059 | 72,183 | -0.05(-0.66%) |
Dec 23, 2016 | 8.113 | 8.113 | 8.113 | 0 | +0.06(+0.76%) | |
Dec 22, 2016 | 8.089 | 8.174 | 8.036 | 8.051 | 119,627 | -0.10(-1.23%) |
Dec 21, 2016 | 7.789 | 8.236 | 7.758 | 8.151 | 499,514 | +0.32(+4.13%) |
Dec 20, 2016 | 7.735 | 7.828 | 7.705 | 7.828 | 117,751 | +0.09(+1.19%) |
Dec 19, 2016 | 7.782 | 7.797 | 7.735 | 7.735 | 109,809 | -0.03(-0.41%) |
Dec 16, 2016 | 7.735 | 7.835 | 7.735 | 7.767 | 92,185 | +0.03(+0.41%) |
Dec 15, 2016 | 7.912 | 7.912 | 7.735 | 7.735 | 126,346 | -0.23(-2.90%) |
Dec 14, 2016 | 7.859 | 7.989 | 7.843 | 7.966 | 144,773 | +0.12(+1.57%) |
Dec 13, 2016 | 7.720 | 7.851 | 7.697 | 7.843 | 100,642 | +0.15(+1.94%) |
Dec 12, 2016 | 7.786 | 7.786 | 7.686 | 7.694 | 142,643 | -0.08(-1.08%) |
Dec 09, 2016 | 7.732 | 7.778 | 7.724 | 7.778 | 160,089 | +0.05(+0.60%) |
Dec 08, 2016 | 7.701 | 7.732 | 7.678 | 7.732 | 118,021 | +0.02(+0.20%) |
Dec 07, 2016 | 7.717 | 7.786 | 7.701 | 7.717 | 169,556 | +0.01(+0.10%) |
Dec 06, 2016 | 7.694 | 7.732 | 7.663 | 7.709 | 109,541 | +0.03(+0.40%) |
Dec 05, 2016 | 7.594 | 7.809 | 7.571 | 7.678 | 68,724 | +0.08(+1.01%) |
Dec 02, 2016 | 7.556 | 7.625 | 7.548 | 7.602 | 113,121 | +0.01(+0.10%) |