Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.514 | 7.514 | 7.479 | 7.496 | 416,638 | -0.01(-0.08%) |
Jan 30, 2017 | 7.479 | 7.520 | 7.479 | 7.502 | 330,562 | +0.01(+0.08%) |
Jan 27, 2017 | 7.496 | 7.508 | 7.461 | 7.496 | 385,647 | -0.01(-0.16%) |
Jan 26, 2017 | 7.502 | 7.514 | 7.455 | 7.508 | 500,332 | +0.01(+0.16%) |
Jan 25, 2017 | 7.449 | 7.502 | 7.449 | 7.496 | 759,529 | +0.05(+0.63%) |
Jan 24, 2017 | 7.437 | 7.520 | 7.396 | 7.449 | 1,740,463 | -0.19(-2.54%) |
Jan 23, 2017 | 7.584 | 7.661 | 7.579 | 7.643 | 458,777 | +0.05(+0.70%) |
Jan 20, 2017 | 7.567 | 7.596 | 7.561 | 7.590 | 345,581 | +0.03(+0.39%) |
Jan 19, 2017 | 7.573 | 7.574 | 7.537 | 7.561 | 341,780 | -0.01(-0.08%) |
Jan 18, 2017 | 7.555 | 7.579 | 7.543 | 7.567 | 228,711 | +0.00(+0.00%) |
Jan 17, 2017 | 7.549 | 7.579 | 7.531 | 7.567 | 373,446 | +0.04(+0.47%) |
Jan 13, 2017 | 7.531 | 7.531 | 7.531 | 0 | +0.04(+0.47%) | |
Jan 12, 2017 | 7.502 | 7.514 | 7.496 | 7.496 | 401,415 | -0.03(-0.39%) |
Jan 11, 2017 | 7.484 | 7.526 | 7.476 | 7.526 | 384,810 | +0.06(+0.79%) |
Jan 10, 2017 | 7.484 | 7.490 | 7.449 | 7.467 | 271,663 | +0.01(+0.08%) |
Jan 09, 2017 | 7.496 | 7.537 | 7.443 | 7.461 | 466,070 | -0.05(-0.70%) |
Jan 06, 2017 | 7.508 | 7.514 | 7.484 | 7.514 | 322,255 | +0.01(+0.16%) |
Jan 05, 2017 | 7.520 | 7.520 | 7.426 | 7.502 | 766,565 | -0.04(-0.47%) |
Jan 04, 2017 | 7.455 | 7.537 | 7.443 | 7.537 | 711,536 | +0.06(+0.87%) |
Jan 03, 2017 | 7.384 | 7.473 | 7.372 | 7.473 | 730,912 | +0.08(+1.11%) |
Dec 30, 2016 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.16%) | |
Dec 29, 2016 | 7.308 | 7.379 | 7.298 | 7.379 | 379,107 | +0.08(+1.05%) |
Dec 28, 2016 | 7.232 | 7.302 | 7.214 | 7.302 | 302,121 | +0.09(+1.31%) |
Dec 27, 2016 | 7.202 | 7.237 | 7.202 | 7.208 | 199,761 | +0.01(+0.16%) |
Dec 23, 2016 | 7.196 | 7.196 | 7.196 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 7.202 | 7.202 | 7.184 | 7.190 | 305,347 | -0.01(-0.08%) |
Dec 21, 2016 | 7.231 | 7.242 | 7.184 | 7.196 | 342,496 | -0.02(-0.24%) |
Dec 20, 2016 | 7.242 | 7.242 | 7.207 | 7.213 | 360,973 | -0.02(-0.32%) |
Dec 19, 2016 | 7.172 | 7.248 | 7.172 | 7.237 | 450,685 | +0.08(+1.14%) |
Dec 16, 2016 | 7.178 | 7.178 | 7.155 | 7.155 | 241,045 | +0.01(+0.08%) |
Dec 15, 2016 | 7.155 | 7.155 | 7.102 | 7.149 | 348,389 | +0.00(+0.00%) |
Dec 14, 2016 | 7.196 | 7.196 | 7.149 | 7.149 | 271,268 | -0.02(-0.33%) |
Dec 13, 2016 | 7.167 | 7.196 | 7.167 | 7.172 | 337,962 | +0.01(+0.16%) |
Dec 12, 2016 | 7.137 | 7.167 | 7.137 | 7.161 | 264,760 | +0.02(+0.33%) |
Dec 09, 2016 | 7.126 | 7.143 | 7.108 | 7.137 | 356,948 | +0.01(+0.16%) |
Dec 08, 2016 | 7.131 | 7.149 | 7.102 | 7.126 | 277,981 | -0.04(-0.57%) |
Dec 07, 2016 | 7.120 | 7.167 | 7.091 | 7.167 | 374,059 | +0.09(+1.25%) |
Dec 06, 2016 | 7.038 | 7.089 | 7.022 | 7.078 | 384,015 | +0.05(+0.74%) |
Dec 05, 2016 | 7.038 | 7.038 | 6.991 | 7.026 | 235,167 | +0.01(+0.08%) |
Dec 02, 2016 | 7.003 | 7.020 | 6.985 | 7.020 | 336,019 | +0.03(+0.50%) |
Dec 01, 2016 | 7.020 | 7.020 | 6.985 | 6.985 | 237,915 | -0.01(-0.17%) |
Nov 30, 2016 | 7.026 | 7.043 | 6.997 | 6.997 | 249,967 | -0.02(-0.33%) |
Nov 29, 2016 | 7.026 | 7.044 | 7.003 | 7.020 | 344,492 | -0.00(-0.04%) |
Nov 28, 2016 | 7.049 | 7.049 | 7.009 | 7.023 | 349,826 | -0.02(-0.29%) |
Nov 25, 2016 | 7.003 | 7.049 | 7.003 | 7.044 | 198,477 | +0.02(+0.25%) |
Nov 23, 2016 | 7.026 | 7.026 | 7.026 | 0 | +0.02(+0.25%) | |
Nov 22, 2016 | 6.997 | 7.014 | 6.985 | 7.009 | 312,328 | +0.05(+0.67%) |
Nov 21, 2016 | 6.887 | 6.980 | 6.887 | 6.962 | 461,891 | +0.08(+1.18%) |
Nov 18, 2016 | 6.881 | 6.898 | 6.864 | 6.881 | 355,455 | +0.02(+0.34%) |
Nov 17, 2016 | 6.794 | 6.887 | 6.777 | 6.858 | 412,468 | +0.08(+1.20%) |
Nov 16, 2016 | 6.771 | 6.794 | 6.748 | 6.777 | 335,350 | +0.03(+0.43%) |
Nov 15, 2016 | 6.574 | 6.777 | 6.574 | 6.748 | 404,503 | +0.16(+2.47%) |
Nov 14, 2016 | 6.661 | 6.666 | 6.527 | 6.585 | 1,614,399 | -0.12(-1.73%) |
Nov 11, 2016 | 6.782 | 6.840 | 6.690 | 6.701 | 653,468 | -0.13(-1.87%) |
Nov 10, 2016 | 6.945 | 6.949 | 6.806 | 6.829 | 692,688 | -0.12(-1.67%) |
Nov 09, 2016 | 6.933 | 6.974 | 6.806 | 6.945 | 683,194 | -0.06(-0.91%) |
Nov 08, 2016 | 7.009 | 7.038 | 6.991 | 7.009 | 388,850 | -0.02(-0.25%) |
Nov 07, 2016 | 7.038 | 7.073 | 7.009 | 7.026 | 544,847 | +0.02(+0.33%) |
Nov 04, 2016 | 6.991 | 7.020 | 6.951 | 7.003 | 418,647 | +0.00(+0.00%) |
Nov 03, 2016 | 7.049 | 7.073 | 6.997 | 7.003 | 322,068 | -0.02(-0.33%) |
Nov 02, 2016 | 7.131 | 7.131 | 7.020 | 7.026 | 728,729 | -0.15(-2.09%) |