Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.753 | 7.780 | 7.720 | 7.762 | 13,470 | +0.02(+0.22%) |
Mar 30, 2017 | 7.777 | 7.794 | 7.678 | 7.744 | 42,706 | +0.04(+0.54%) |
Mar 29, 2017 | 7.596 | 7.736 | 7.596 | 7.703 | 13,896 | +0.12(+1.63%) |
Mar 28, 2017 | 7.472 | 7.592 | 7.472 | 7.579 | 7,200 | +0.08(+1.10%) |
Mar 27, 2017 | 7.423 | 7.497 | 7.423 | 7.497 | 12,381 | -0.02(-0.33%) |
Mar 24, 2017 | 7.530 | 7.535 | 7.514 | 7.522 | 7,416 | +0.01(+0.11%) |
Mar 23, 2017 | 7.439 | 7.538 | 7.439 | 7.513 | 17,184 | +0.03(+0.44%) |
Mar 22, 2017 | 7.431 | 7.480 | 7.384 | 7.480 | 13,063 | +0.00(+0.00%) |
Mar 21, 2017 | 7.546 | 7.546 | 7.456 | 7.480 | 6,223 | -0.07(-0.87%) |
Mar 20, 2017 | 7.513 | 7.546 | 7.503 | 7.546 | 9,408 | -0.01(-0.12%) |
Mar 17, 2017 | 7.555 | 7.596 | 7.555 | 7.555 | 10,189 | -0.00(-0.04%) |
Mar 16, 2017 | 7.588 | 7.588 | 7.505 | 7.558 | 12,858 | +0.00(+0.04%) |
Mar 15, 2017 | 7.399 | 7.555 | 7.374 | 7.555 | 23,734 | +0.13(+1.77%) |
Mar 14, 2017 | 7.456 | 7.456 | 7.333 | 7.423 | 19,757 | -0.08(-1.09%) |
Mar 13, 2017 | 7.514 | 7.530 | 7.432 | 7.505 | 25,759 | +0.00(+0.00%) |
Mar 10, 2017 | 7.514 | 7.514 | 7.382 | 7.505 | 36,035 | -0.04(-0.54%) |
Mar 09, 2017 | 7.522 | 7.565 | 7.382 | 7.546 | 35,347 | -0.07(-0.86%) |
Mar 08, 2017 | 7.752 | 7.760 | 7.604 | 7.612 | 20,423 | -0.19(-2.42%) |
Mar 07, 2017 | 7.817 | 7.842 | 7.760 | 7.801 | 19,006 | -0.04(-0.52%) |
Mar 06, 2017 | 7.867 | 7.867 | 7.760 | 7.842 | 10,934 | -0.02(-0.31%) |
Mar 03, 2017 | 7.875 | 7.908 | 7.809 | 7.867 | 9,309 | -0.01(-0.16%) |
Mar 02, 2017 | 7.932 | 7.982 | 7.859 | 7.880 | 45,800 | -0.10(-1.28%) |
Mar 01, 2017 | 7.916 | 7.998 | 7.912 | 7.982 | 31,309 | +0.11(+1.36%) |
Feb 28, 2017 | 7.850 | 7.908 | 7.794 | 7.875 | 21,468 | +0.01(+0.10%) |
Feb 27, 2017 | 7.859 | 7.875 | 7.785 | 7.867 | 31,550 | +0.00(+0.00%) |
Feb 24, 2017 | 7.900 | 7.965 | 7.834 | 7.867 | 10,423 | -0.15(-1.84%) |
Feb 23, 2017 | 8.039 | 8.080 | 7.949 | 8.015 | 26,730 | +0.00(+0.00%) |
Feb 22, 2017 | 8.031 | 8.031 | 7.974 | 8.015 | 27,789 | -0.08(-0.93%) |
Feb 21, 2017 | 8.097 | 8.121 | 8.080 | 8.090 | 12,109 | +0.07(+0.83%) |
Feb 17, 2017 | 8.023 | 8.023 | 8.023 | 0 | -0.06(-0.71%) | |
Feb 16, 2017 | 8.187 | 8.203 | 8.072 | 8.080 | 22,155 | -0.10(-1.20%) |
Feb 15, 2017 | 8.179 | 8.179 | 8.146 | 8.179 | 12,644 | +0.02(+0.20%) |
Feb 14, 2017 | 8.146 | 8.179 | 8.081 | 8.162 | 40,700 | +0.03(+0.40%) |
Feb 13, 2017 | 8.138 | 8.138 | 8.105 | 8.130 | 6,770 | -0.01(-0.10%) |
Feb 10, 2017 | 8.171 | 8.195 | 8.097 | 8.138 | 21,077 | +0.06(+0.71%) |
Feb 09, 2017 | 8.023 | 8.090 | 8.023 | 8.081 | 10,900 | +0.08(+1.02%) |
Feb 08, 2017 | 7.974 | 8.015 | 7.852 | 7.999 | 40,906 | -0.05(-0.61%) |
Feb 07, 2017 | 8.138 | 8.138 | 8.007 | 8.048 | 26,039 | -0.10(-1.20%) |
Feb 06, 2017 | 8.220 | 8.220 | 8.138 | 8.146 | 26,996 | -0.04(-0.50%) |
Feb 03, 2017 | 8.179 | 8.244 | 8.146 | 8.187 | 14,674 | +0.06(+0.70%) |
Feb 02, 2017 | 8.187 | 8.187 | 8.089 | 8.130 | 8,632 | -0.00(-0.05%) |
Feb 01, 2017 | 8.154 | 8.179 | 8.081 | 8.134 | 35,936 | +0.06(+0.76%) |
Jan 31, 2017 | 8.040 | 8.072 | 7.982 | 8.072 | 12,252 | +0.07(+0.82%) |
Jan 30, 2017 | 8.081 | 8.089 | 7.975 | 8.007 | 57,070 | -0.08(-1.01%) |
Jan 27, 2017 | 8.105 | 8.105 | 8.056 | 8.089 | 21,688 | -0.07(-0.90%) |
Jan 26, 2017 | 8.195 | 8.244 | 8.121 | 8.162 | 42,741 | +0.02(+0.30%) |
Jan 25, 2017 | 8.064 | 8.187 | 8.064 | 8.138 | 65,378 | +0.11(+1.32%) |
Jan 24, 2017 | 7.917 | 8.056 | 7.917 | 8.031 | 11,281 | +0.12(+1.55%) |
Jan 23, 2017 | 7.925 | 7.950 | 7.892 | 7.909 | 19,574 | -0.06(-0.72%) |
Jan 20, 2017 | 7.999 | 7.999 | 7.966 | 7.966 | 6,185 | +0.02(+0.21%) |
Jan 19, 2017 | 7.974 | 7.974 | 7.933 | 7.950 | 21,763 | -0.02(-0.21%) |
Jan 18, 2017 | 7.954 | 8.023 | 7.950 | 7.966 | 11,210 | -0.07(-0.81%) |
Jan 17, 2017 | 8.007 | 8.048 | 8.007 | 8.031 | 19,476 | +0.03(+0.41%) |
Jan 13, 2017 | 7.999 | 7.999 | 7.999 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 8.023 | 8.040 | 7.974 | 7.974 | 20,874 | -0.03(-0.41%) |
Jan 11, 2017 | 7.958 | 8.007 | 7.934 | 8.007 | 8,521 | +0.11(+1.34%) |
Jan 10, 2017 | 7.958 | 7.966 | 7.901 | 7.901 | 18,543 | -0.11(-1.32%) |
Jan 09, 2017 | 8.072 | 8.072 | 7.958 | 8.007 | 19,222 | -0.09(-1.14%) |
Jan 06, 2017 | 8.097 | 8.105 | 8.064 | 8.099 | 20,958 | +0.03(+0.43%) |
Jan 05, 2017 | 8.031 | 8.088 | 8.015 | 8.064 | 16,455 | +0.00(+0.00%) |
Jan 04, 2017 | 7.999 | 8.072 | 7.975 | 8.064 | 36,663 | +0.08(+1.02%) |