Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.109 | 7.142 | 7.109 | 7.134 | 18,946 | +0.00(+0.00%) |
Jan 30, 2017 | 7.167 | 7.167 | 7.100 | 7.134 | 23,734 | -0.06(-0.81%) |
Jan 27, 2017 | 7.142 | 7.209 | 7.142 | 7.193 | 29,716 | +0.06(+0.82%) |
Jan 26, 2017 | 7.151 | 7.201 | 7.134 | 7.134 | 36,209 | -0.03(-0.35%) |
Jan 25, 2017 | 7.142 | 7.193 | 7.116 | 7.159 | 41,560 | +0.03(+0.35%) |
Jan 24, 2017 | 7.117 | 7.134 | 7.075 | 7.134 | 30,096 | +0.04(+0.59%) |
Jan 23, 2017 | 7.100 | 7.126 | 7.084 | 7.092 | 11,824 | +0.00(+0.00%) |
Jan 20, 2017 | 7.092 | 7.142 | 7.075 | 7.092 | 16,153 | +0.01(+0.12%) |
Jan 19, 2017 | 7.067 | 7.142 | 7.067 | 7.084 | 17,374 | -0.01(-0.12%) |
Jan 18, 2017 | 7.092 | 7.117 | 7.075 | 7.092 | 11,395 | -0.01(-0.12%) |
Jan 17, 2017 | 7.126 | 7.150 | 7.092 | 7.100 | 19,665 | -0.03(-0.35%) |
Jan 13, 2017 | 7.126 | 7.126 | 7.126 | 0 | -0.04(-0.58%) | |
Jan 12, 2017 | 7.126 | 7.167 | 7.075 | 7.167 | 61,165 | +0.03(+0.47%) |
Jan 11, 2017 | 7.092 | 7.159 | 7.075 | 7.134 | 142,176 | +0.03(+0.47%) |
Jan 10, 2017 | 7.142 | 7.142 | 7.084 | 7.100 | 36,434 | -0.03(-0.35%) |
Jan 09, 2017 | 7.067 | 7.156 | 7.067 | 7.126 | 243,895 | +0.01(+0.12%) |
Jan 06, 2017 | 7.075 | 7.126 | 7.008 | 7.117 | 39,716 | +0.06(+0.83%) |
Jan 05, 2017 | 7.042 | 7.084 | 7.017 | 7.059 | 22,151 | +0.02(+0.24%) |
Jan 04, 2017 | 7.050 | 7.067 | 7.000 | 7.042 | 25,401 | +0.05(+0.66%) |
Jan 03, 2017 | 6.983 | 7.033 | 6.941 | 6.996 | 31,634 | +0.05(+0.66%) |
Dec 30, 2016 | 6.950 | 6.950 | 6.950 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 7.025 | 7.025 | 6.941 | 6.966 | 34,302 | -0.05(-0.72%) |
Dec 28, 2016 | 7.008 | 7.017 | 6.975 | 7.017 | 14,274 | +0.00(+0.00%) |
Dec 27, 2016 | 7.008 | 7.033 | 6.958 | 7.017 | 19,868 | +0.02(+0.24%) |
Dec 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.02(+0.24%) | |
Dec 22, 2016 | 6.941 | 6.983 | 6.904 | 6.983 | 31,291 | +0.03(+0.48%) |
Dec 21, 2016 | 6.983 | 6.983 | 6.908 | 6.950 | 23,391 | -0.03(-0.36%) |
Dec 20, 2016 | 6.933 | 6.983 | 6.879 | 6.975 | 58,234 | +0.03(+0.48%) |
Dec 19, 2016 | 6.874 | 6.941 | 6.841 | 6.941 | 46,010 | +0.07(+0.97%) |
Dec 16, 2016 | 6.866 | 6.874 | 6.807 | 6.874 | 25,387 | +0.00(+0.00%) |
Dec 15, 2016 | 6.799 | 6.883 | 6.799 | 6.874 | 25,046 | +0.08(+1.23%) |
Dec 14, 2016 | 6.841 | 6.858 | 6.791 | 6.791 | 29,141 | -0.03(-0.49%) |
Dec 13, 2016 | 6.791 | 6.832 | 6.791 | 6.824 | 34,778 | +0.02(+0.25%) |
Dec 12, 2016 | 6.791 | 6.832 | 6.791 | 6.807 | 19,300 | +0.01(+0.12%) |
Dec 09, 2016 | 6.732 | 6.816 | 6.732 | 6.799 | 17,497 | +0.08(+1.12%) |
Dec 08, 2016 | 6.732 | 6.740 | 6.701 | 6.724 | 36,233 | -0.02(-0.25%) |
Dec 07, 2016 | 6.673 | 6.749 | 6.673 | 6.740 | 53,178 | +0.04(+0.62%) |
Dec 06, 2016 | 6.665 | 6.699 | 6.648 | 6.699 | 27,205 | +0.03(+0.38%) |
Dec 05, 2016 | 6.665 | 6.699 | 6.648 | 6.673 | 64,299 | +0.06(+0.89%) |
Dec 02, 2016 | 6.623 | 6.648 | 6.606 | 6.615 | 51,473 | -0.03(-0.50%) |
Dec 01, 2016 | 6.715 | 6.740 | 6.640 | 6.648 | 43,376 | -0.07(-1.00%) |
Nov 30, 2016 | 6.740 | 6.791 | 6.711 | 6.715 | 39,732 | -0.04(-0.62%) |
Nov 29, 2016 | 6.699 | 6.766 | 6.699 | 6.757 | 55,448 | +0.04(+0.62%) |
Nov 28, 2016 | 6.774 | 6.774 | 6.699 | 6.715 | 42,380 | -0.05(-0.74%) |
Nov 25, 2016 | 6.715 | 6.774 | 6.714 | 6.766 | 29,596 | +0.05(+0.75%) |
Nov 23, 2016 | 6.715 | 6.715 | 6.715 | 0 | +0.02(+0.25%) | |
Nov 22, 2016 | 6.724 | 6.740 | 6.665 | 6.699 | 60,643 | +0.00(+0.00%) |
Nov 21, 2016 | 6.665 | 6.707 | 6.665 | 6.699 | 46,872 | +0.03(+0.50%) |
Nov 18, 2016 | 6.632 | 6.699 | 6.615 | 6.665 | 26,399 | +0.06(+0.89%) |
Nov 17, 2016 | 6.573 | 6.640 | 6.556 | 6.606 | 65,996 | +0.01(+0.13%) |
Nov 16, 2016 | 6.481 | 6.648 | 6.481 | 6.598 | 38,416 | +0.03(+0.38%) |
Nov 15, 2016 | 6.565 | 6.640 | 6.565 | 6.573 | 12,013 | +0.03(+0.51%) |
Nov 14, 2016 | 6.573 | 6.598 | 6.511 | 6.539 | 173,933 | -0.05(-0.76%) |
Nov 11, 2016 | 6.565 | 6.594 | 6.531 | 6.590 | 46,151 | +0.03(+0.51%) |
Nov 10, 2016 | 6.632 | 6.632 | 6.520 | 6.556 | 131,859 | -0.03(-0.38%) |
Nov 09, 2016 | 6.508 | 6.581 | 6.483 | 6.581 | 81,490 | +0.06(+0.94%) |
Nov 08, 2016 | 6.549 | 6.549 | 6.508 | 6.520 | 24,262 | -0.01(-0.19%) |
Nov 07, 2016 | 6.541 | 6.557 | 6.500 | 6.532 | 126,458 | +0.07(+1.14%) |
Nov 04, 2016 | 6.500 | 6.524 | 6.459 | 6.459 | 22,478 | -0.05(-0.75%) |
Nov 03, 2016 | 6.565 | 6.598 | 6.492 | 6.508 | 18,025 | -0.06(-0.87%) |
Nov 02, 2016 | 6.638 | 6.663 | 6.564 | 6.565 | 30,707 | -0.08(-1.24%) |