Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.750 | 7.820 | 7.686 | 7.783 | 1,874,378 | +0.02(+0.24%) |
Feb 27, 2017 | 7.792 | 7.815 | 7.760 | 7.764 | 912,196 | -0.02(-0.30%) |
Feb 24, 2017 | 7.861 | 7.861 | 7.755 | 7.787 | 928,497 | -0.08(-1.00%) |
Feb 23, 2017 | 7.889 | 7.907 | 7.820 | 7.866 | 820,513 | -0.01(-0.18%) |
Feb 22, 2017 | 7.843 | 7.917 | 7.829 | 7.880 | 649,674 | +0.02(+0.23%) |
Feb 21, 2017 | 7.792 | 7.866 | 7.778 | 7.861 | 597,701 | +0.04(+0.53%) |
Feb 17, 2017 | 7.820 | 7.820 | 7.820 | 0 | -0.06(-0.82%) | |
Feb 16, 2017 | 7.838 | 7.958 | 7.787 | 7.884 | 668,242 | +0.10(+1.24%) |
Feb 15, 2017 | 7.773 | 7.792 | 7.676 | 7.787 | 690,401 | -0.00(-0.06%) |
Feb 14, 2017 | 7.893 | 7.893 | 7.731 | 7.792 | 743,767 | -0.10(-1.23%) |
Feb 13, 2017 | 7.820 | 7.903 | 7.820 | 7.889 | 789,070 | +0.10(+1.24%) |
Feb 10, 2017 | 7.755 | 7.820 | 7.755 | 7.792 | 510,002 | +0.06(+0.72%) |
Feb 09, 2017 | 7.690 | 7.792 | 7.621 | 7.736 | 833,860 | +0.07(+0.90%) |
Feb 08, 2017 | 7.713 | 7.727 | 7.635 | 7.667 | 646,229 | -0.04(-0.54%) |
Feb 07, 2017 | 7.764 | 7.778 | 7.686 | 7.709 | 653,721 | -0.07(-0.89%) |
Feb 06, 2017 | 7.616 | 7.790 | 7.616 | 7.778 | 1,349,112 | +0.10(+1.32%) |
Feb 03, 2017 | 7.981 | 8.013 | 7.570 | 7.676 | 3,601,184 | -0.21(-2.63%) |
Feb 02, 2017 | 7.917 | 7.917 | 7.852 | 7.884 | 781,077 | +0.00(+0.00%) |
Feb 01, 2017 | 7.838 | 7.977 | 7.838 | 7.884 | 731,560 | +0.06(+0.77%) |
Jan 31, 2017 | 7.810 | 7.868 | 7.630 | 7.824 | 1,122,800 | -0.03(-0.35%) |
Jan 30, 2017 | 7.930 | 7.930 | 7.820 | 7.852 | 918,491 | -0.05(-0.64%) |
Jan 27, 2017 | 7.977 | 7.977 | 7.889 | 7.903 | 860,307 | -0.02(-0.23%) |
Jan 26, 2017 | 7.861 | 7.953 | 7.849 | 7.921 | 413,757 | +0.06(+0.76%) |
Jan 25, 2017 | 7.880 | 7.935 | 7.829 | 7.861 | 583,697 | -0.01(-0.18%) |
Jan 24, 2017 | 7.893 | 7.935 | 7.870 | 7.875 | 969,803 | -0.02(-0.29%) |
Jan 23, 2017 | 7.866 | 7.949 | 7.856 | 7.898 | 524,701 | +0.05(+0.65%) |
Jan 20, 2017 | 7.875 | 7.914 | 7.829 | 7.847 | 648,604 | -0.07(-0.87%) |
Jan 19, 2017 | 7.912 | 7.935 | 7.859 | 7.917 | 735,390 | -0.01(-0.12%) |
Jan 18, 2017 | 7.893 | 7.944 | 7.866 | 7.926 | 771,222 | +0.04(+0.53%) |
Jan 17, 2017 | 7.778 | 7.917 | 7.778 | 7.884 | 1,373,394 | +0.06(+0.77%) |
Jan 13, 2017 | 7.824 | 7.824 | 7.824 | 0 | +0.05(+0.59%) | |
Jan 12, 2017 | 7.870 | 7.880 | 7.718 | 7.778 | 1,304,142 | -0.12(-1.46%) |
Jan 11, 2017 | 7.856 | 7.972 | 7.810 | 7.893 | 1,110,168 | +0.07(+0.94%) |
Jan 10, 2017 | 7.704 | 7.840 | 7.663 | 7.820 | 989,944 | +0.08(+1.01%) |
Jan 09, 2017 | 7.732 | 7.810 | 7.653 | 7.741 | 1,092,809 | +0.01(+0.18%) |
Jan 06, 2017 | 7.690 | 7.746 | 7.649 | 7.727 | 685,631 | +0.05(+0.66%) |
Jan 05, 2017 | 7.695 | 7.723 | 7.630 | 7.676 | 533,652 | -0.02(-0.24%) |
Jan 04, 2017 | 7.653 | 7.718 | 7.644 | 7.695 | 749,201 | +0.04(+0.54%) |
Jan 03, 2017 | 7.561 | 7.676 | 7.543 | 7.653 | 924,828 | +0.10(+1.28%) |
Dec 30, 2016 | 7.556 | 7.556 | 7.556 | 0 | -0.11(-1.39%) | |
Dec 29, 2016 | 7.436 | 7.667 | 7.436 | 7.663 | 1,128,000 | +0.23(+3.11%) |
Dec 28, 2016 | 7.478 | 7.524 | 7.386 | 7.432 | 1,721,255 | -0.03(-0.37%) |
Dec 27, 2016 | 7.536 | 7.545 | 7.451 | 7.460 | 678,427 | -0.03(-0.42%) |
Dec 23, 2016 | 7.491 | 7.491 | 7.491 | 0 | -0.04(-0.60%) | |
Dec 22, 2016 | 7.554 | 7.612 | 7.460 | 7.536 | 1,166,882 | -0.00(-0.06%) |
Dec 21, 2016 | 7.558 | 7.617 | 7.513 | 7.540 | 886,853 | -0.04(-0.53%) |
Dec 20, 2016 | 7.522 | 7.581 | 7.486 | 7.581 | 977,198 | +0.06(+0.78%) |
Dec 19, 2016 | 7.477 | 7.545 | 7.455 | 7.522 | 1,056,127 | +0.07(+0.90%) |
Dec 16, 2016 | 7.320 | 7.540 | 7.320 | 7.455 | 4,286,637 | +0.17(+2.34%) |
Dec 15, 2016 | 7.442 | 7.448 | 7.262 | 7.285 | 1,511,397 | -0.18(-2.40%) |
Dec 14, 2016 | 7.563 | 7.603 | 7.415 | 7.464 | 1,146,447 | -0.08(-1.01%) |
Dec 13, 2016 | 7.625 | 7.675 | 7.473 | 7.540 | 1,137,929 | -0.11(-1.41%) |
Dec 12, 2016 | 7.724 | 7.796 | 7.609 | 7.648 | 1,445,397 | -0.07(-0.93%) |
Dec 09, 2016 | 7.558 | 7.724 | 7.558 | 7.720 | 1,202,001 | +0.14(+1.83%) |
Dec 08, 2016 | 7.482 | 7.583 | 7.446 | 7.581 | 1,314,096 | +0.10(+1.38%) |
Dec 07, 2016 | 7.379 | 7.513 | 7.361 | 7.477 | 964,090 | +0.08(+1.09%) |
Dec 06, 2016 | 7.294 | 7.415 | 7.267 | 7.397 | 962,906 | +0.08(+1.10%) |
Dec 05, 2016 | 7.181 | 7.316 | 7.150 | 7.316 | 846,950 | +0.16(+2.19%) |
Dec 02, 2016 | 7.177 | 7.240 | 7.146 | 7.159 | 590,490 | -0.02(-0.31%) |