Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.700 | 7.860 | 7.690 | 7.740 | 18,956 | +0.10(+1.31%) |
Mar 30, 2017 | 7.549 | 7.640 | 7.480 | 7.640 | 17,742 | -0.06(-0.78%) |
Mar 29, 2017 | 7.630 | 7.710 | 7.500 | 7.700 | 19,211 | +0.03(+0.39%) |
Mar 28, 2017 | 7.700 | 7.700 | 7.650 | 7.670 | 10,787 | -0.11(-1.41%) |
Mar 27, 2017 | 7.780 | 7.780 | 7.640 | 7.780 | 35,643 | +0.09(+1.17%) |
Mar 24, 2017 | 7.570 | 7.760 | 7.570 | 7.690 | 17,534 | -0.07(-0.86%) |
Mar 23, 2017 | 7.750 | 7.770 | 7.660 | 7.757 | 27,348 | +0.07(+0.87%) |
Mar 22, 2017 | 7.700 | 7.740 | 7.590 | 7.690 | 14,404 | -0.07(-0.90%) |
Mar 21, 2017 | 7.710 | 7.820 | 7.710 | 7.760 | 15,497 | +0.02(+0.26%) |
Mar 20, 2017 | 7.780 | 7.780 | 7.700 | 7.740 | 28,578 | -0.01(-0.19%) |
Mar 17, 2017 | 7.655 | 7.770 | 7.580 | 7.755 | 28,824 | +0.11(+1.44%) |
Mar 16, 2017 | 7.620 | 7.680 | 7.620 | 7.645 | 40,508 | +0.10(+1.39%) |
Mar 15, 2017 | 7.500 | 7.620 | 7.500 | 7.540 | 28,692 | +0.03(+0.40%) |
Mar 14, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 39,936 | -0.15(-1.89%) |
Mar 13, 2017 | 7.640 | 7.655 | 7.530 | 7.655 | 43,956 | +0.04(+0.46%) |
Mar 10, 2017 | 7.660 | 7.750 | 7.620 | 19,864 | -0.13(-1.68%) | |
Mar 09, 2017 | 7.700 | 7.750 | 7.610 | 7.750 | 75,953 | +0.09(+1.17%) |
Mar 08, 2017 | 7.600 | 7.690 | 7.600 | 7.660 | 27,444 | +0.00(+0.07%) |
Mar 07, 2017 | 7.700 | 7.760 | 7.570 | 7.655 | 18,977 | -0.14(-1.86%) |
Mar 06, 2017 | 7.720 | 7.810 | 7.720 | 7.800 | 19,346 | +0.03(+0.39%) |
Mar 03, 2017 | 7.680 | 7.820 | 7.650 | 7.770 | 11,573 | +0.01(+0.13%) |
Mar 02, 2017 | 7.720 | 7.760 | 7.690 | 7.760 | 25,794 | +0.02(+0.26%) |
Mar 01, 2017 | 7.790 | 7.840 | 7.660 | 7.740 | 207,590 | -0.04(-0.58%) |
Feb 28, 2017 | 7.840 | 7.840 | 7.760 | 7.785 | 14,674 | +0.09(+1.17%) |
Feb 27, 2017 | 7.680 | 7.730 | 7.680 | 7.695 | 8,028 | -0.05(-0.71%) |
Feb 24, 2017 | 7.820 | 7.820 | 7.710 | 7.750 | 24,492 | -0.08(-1.08%) |
Feb 23, 2017 | 7.850 | 7.880 | 7.820 | 7.835 | 34,831 | +0.07(+0.84%) |
Feb 22, 2017 | 7.740 | 7.790 | 7.710 | 7.770 | 24,257 | +0.00(+0.00%) |
Feb 21, 2017 | 7.700 | 7.770 | 7.660 | 7.770 | 15,929 | +0.06(+0.78%) |
Feb 17, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.77%) | |
Feb 16, 2017 | 7.715 | 7.790 | 7.700 | 7.770 | 22,335 | +0.01(+0.13%) |
Feb 15, 2017 | 7.675 | 7.780 | 7.675 | 7.760 | 29,491 | -0.00(-0.06%) |
Feb 14, 2017 | 7.700 | 7.790 | 7.650 | 7.765 | 34,157 | +0.03(+0.45%) |
Feb 13, 2017 | 7.730 | 7.740 | 7.670 | 7.730 | 16,971 | +0.03(+0.44%) |
Feb 10, 2017 | 7.670 | 7.700 | 7.540 | 7.696 | 14,735 | +0.04(+0.47%) |
Feb 09, 2017 | 7.690 | 7.712 | 7.660 | 7.660 | 16,053 | +0.05(+0.66%) |
Feb 08, 2017 | 7.660 | 7.680 | 7.560 | 7.610 | 47,412 | +0.11(+1.47%) |
Feb 07, 2017 | 7.430 | 7.500 | 7.402 | 7.500 | 59,630 | +0.09(+1.21%) |
Feb 06, 2017 | 7.400 | 7.410 | 7.380 | 7.410 | 14,536 | +0.00(+0.00%) |
Feb 03, 2017 | 7.424 | 7.424 | 7.380 | 7.410 | 26,595 | +0.08(+1.05%) |
Feb 02, 2017 | 7.320 | 7.390 | 7.320 | 7.333 | 20,985 | -0.08(-1.11%) |
Feb 01, 2017 | 7.450 | 7.450 | 7.350 | 7.415 | 27,355 | +0.05(+0.75%) |
Jan 31, 2017 | 7.420 | 7.440 | 7.350 | 7.360 | 73,432 | +0.04(+0.55%) |
Jan 30, 2017 | 7.240 | 7.380 | 7.240 | 7.320 | 12,969 | -0.08(-1.15%) |
Jan 27, 2017 | 7.440 | 7.440 | 7.360 | 7.405 | 24,604 | -0.08(-1.13%) |
Jan 26, 2017 | 7.470 | 7.490 | 7.420 | 7.490 | 28,761 | +0.02(+0.27%) |
Jan 25, 2017 | 7.470 | 7.470 | 7.420 | 7.470 | 39,701 | +0.02(+0.34%) |
Jan 24, 2017 | 7.400 | 7.470 | 7.400 | 7.445 | 66,237 | -0.07(-1.00%) |
Jan 23, 2017 | 7.570 | 7.570 | 7.470 | 7.520 | 57,805 | +0.11(+1.48%) |
Jan 20, 2017 | 7.500 | 7.500 | 7.410 | 7.410 | 27,604 | -0.09(-1.20%) |
Jan 19, 2017 | 7.540 | 7.540 | 7.450 | 7.500 | 49,444 | -0.25(-3.23%) |
Jan 18, 2017 | 7.760 | 7.800 | 7.708 | 7.750 | 38,384 | -0.07(-0.83%) |
Jan 17, 2017 | 7.850 | 7.880 | 7.780 | 7.815 | 20,310 | +0.19(+2.42%) |
Jan 13, 2017 | 7.630 | 7.630 | 7.630 | 0 | -0.15(-1.93%) | |
Jan 12, 2017 | 7.770 | 7.860 | 7.760 | 7.780 | 107,013 | -0.08(-0.95%) |
Jan 11, 2017 | 7.800 | 7.900 | 7.775 | 7.855 | 29,569 | +0.03(+0.32%) |
Jan 10, 2017 | 7.770 | 7.870 | 7.770 | 7.830 | 13,729 | +0.04(+0.45%) |
Jan 09, 2017 | 7.800 | 7.820 | 7.777 | 7.795 | 52,675 | -0.22(-2.81%) |
Jan 06, 2017 | 8.038 | 8.070 | 7.950 | 8.020 | 51,381 | +0.05(+0.69%) |
Jan 05, 2017 | 7.930 | 8.020 | 7.910 | 7.965 | 111,142 | -0.07(-0.93%) |
Jan 04, 2017 | 7.800 | 8.070 | 7.750 | 8.040 | 45,595 | +0.16(+2.03%) |