Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.305 | 7.324 | 7.270 | 7.313 | 60,981 | -0.05(-0.68%) |
Jan 30, 2017 | 7.263 | 7.402 | 7.263 | 7.363 | 22,410 | +0.00(+0.00%) |
Jan 27, 2017 | 7.260 | 7.363 | 7.260 | 7.363 | 10,754 | +0.00(+0.00%) |
Jan 26, 2017 | 7.382 | 7.394 | 7.286 | 7.363 | 10,467 | -0.05(-0.73%) |
Jan 25, 2017 | 7.270 | 7.552 | 7.270 | 7.417 | 13,149 | +0.14(+1.96%) |
Jan 24, 2017 | 7.407 | 7.407 | 7.274 | 7.274 | 2,705 | -0.18(-2.38%) |
Jan 23, 2017 | 7.340 | 7.494 | 7.324 | 7.452 | 48,083 | +0.12(+1.58%) |
Jan 20, 2017 | 7.279 | 7.336 | 7.279 | 7.336 | 5,364 | -0.03(-0.42%) |
Jan 19, 2017 | 7.290 | 7.367 | 7.267 | 7.367 | 23,328 | -0.02(-0.31%) |
Jan 18, 2017 | 7.402 | 7.536 | 7.228 | 7.390 | 46,192 | -0.17(-2.19%) |
Jan 17, 2017 | 7.390 | 7.556 | 7.190 | 7.556 | 38,503 | +0.10(+1.29%) |
Jan 13, 2017 | 7.459 | 7.459 | 7.459 | 0 | -0.10(-1.28%) | |
Jan 12, 2017 | 7.575 | 7.579 | 7.517 | 7.556 | 72,130 | +0.00(+0.00%) |
Jan 11, 2017 | 7.598 | 7.598 | 7.405 | 7.556 | 70,791 | -0.04(-0.51%) |
Jan 10, 2017 | 7.399 | 7.695 | 7.399 | 7.594 | 22,918 | +0.07(+0.92%) |
Jan 09, 2017 | 7.440 | 7.710 | 7.390 | 7.525 | 34,298 | +0.10(+1.40%) |
Jan 06, 2017 | 7.482 | 7.482 | 7.344 | 7.421 | 16,856 | -0.08(-1.13%) |
Jan 05, 2017 | 7.390 | 7.525 | 7.294 | 7.506 | 25,385 | +0.15(+2.10%) |
Jan 04, 2017 | 7.436 | 7.579 | 7.351 | 7.351 | 24,420 | -0.10(-1.29%) |
Jan 03, 2017 | 7.698 | 7.698 | 7.303 | 7.448 | 77,344 | -0.07(-0.92%) |
Dec 30, 2016 | 7.517 | 7.517 | 7.517 | 0 | +0.20(+2.74%) | |
Dec 29, 2016 | 7.274 | 7.317 | 7.136 | 7.317 | 43,964 | -0.00(-0.05%) |
Dec 28, 2016 | 7.232 | 7.321 | 7.139 | 7.321 | 37,800 | +0.05(+0.69%) |
Dec 27, 2016 | 7.259 | 7.317 | 7.151 | 7.270 | 67,178 | +0.03(+0.48%) |
Dec 23, 2016 | 7.236 | 7.236 | 7.236 | 0 | +0.16(+2.29%) | |
Dec 22, 2016 | 6.966 | 7.124 | 6.966 | 7.074 | 23,730 | +0.02(+0.27%) |
Dec 21, 2016 | 7.062 | 7.089 | 6.881 | 7.055 | 50,207 | -0.12(-1.67%) |
Dec 20, 2016 | 6.870 | 7.186 | 6.751 | 7.174 | 50,392 | +0.26(+3.73%) |
Dec 19, 2016 | 6.823 | 6.939 | 6.798 | 6.916 | 50,625 | +0.07(+0.96%) |
Dec 16, 2016 | 6.823 | 6.893 | 6.727 | 6.850 | 54,477 | +0.03(+0.40%) |
Dec 15, 2016 | 6.789 | 6.920 | 6.722 | 6.823 | 16,778 | +0.06(+0.85%) |
Dec 14, 2016 | 6.688 | 6.862 | 6.688 | 6.765 | 48,220 | +0.07(+1.04%) |
Dec 13, 2016 | 6.615 | 6.841 | 6.615 | 6.696 | 32,215 | -0.07(-1.08%) |
Dec 12, 2016 | 6.947 | 6.958 | 6.584 | 6.769 | 44,252 | -0.12(-1.68%) |
Dec 09, 2016 | 7.016 | 7.112 | 6.783 | 6.885 | 41,777 | -0.05(-0.67%) |
Dec 08, 2016 | 6.999 | 6.999 | 6.700 | 6.931 | 62,628 | -0.13(-1.86%) |
Dec 07, 2016 | 7.082 | 7.263 | 7.058 | 7.062 | 36,399 | +0.03(+0.44%) |
Dec 06, 2016 | 6.927 | 7.109 | 6.808 | 7.031 | 77,811 | +0.19(+2.76%) |
Dec 05, 2016 | 6.446 | 6.881 | 6.357 | 6.843 | 271,115 | +0.37(+5.72%) |
Dec 02, 2016 | 6.399 | 6.600 | 6.237 | 6.472 | 308,817 | +0.15(+2.44%) |
Dec 01, 2016 | 6.449 | 6.496 | 6.210 | 6.318 | 110,841 | +0.01(+0.18%) |
Nov 30, 2016 | 6.472 | 6.472 | 6.284 | 6.307 | 18,965 | -0.09(-1.45%) |
Nov 29, 2016 | 6.469 | 6.546 | 6.361 | 6.399 | 288,806 | +0.02(+0.30%) |
Nov 28, 2016 | 6.210 | 6.543 | 6.199 | 6.380 | 186,230 | +0.11(+1.72%) |
Nov 25, 2016 | 6.403 | 6.438 | 6.226 | 6.272 | 18,467 | -0.13(-2.05%) |
Nov 23, 2016 | 6.403 | 6.403 | 6.403 | 0 | -0.01(-0.12%) | |
Nov 22, 2016 | 6.388 | 6.438 | 6.284 | 6.411 | 108,584 | +0.13(+2.15%) |
Nov 21, 2016 | 6.334 | 6.465 | 6.214 | 6.276 | 38,451 | -0.10(-1.51%) |
Nov 18, 2016 | 6.241 | 6.550 | 6.214 | 6.372 | 20,674 | +0.13(+2.04%) |
Nov 17, 2016 | 6.226 | 6.295 | 6.226 | 6.245 | 15,302 | -0.03(-0.49%) |
Nov 16, 2016 | 6.338 | 6.407 | 6.205 | 6.276 | 48,646 | -0.08(-1.33%) |
Nov 15, 2016 | 6.449 | 6.615 | 6.284 | 6.361 | 26,158 | -0.05(-0.78%) |
Nov 14, 2016 | 6.569 | 6.880 | 6.236 | 6.411 | 33,006 | -0.16(-2.46%) |
Nov 11, 2016 | 6.746 | 6.819 | 6.440 | 6.573 | 45,043 | -0.12(-1.79%) |
Nov 10, 2016 | 6.935 | 7.001 | 6.785 | 6.692 | 53,463 | -0.19(-2.75%) |
Nov 09, 2016 | 6.611 | 7.062 | 6.611 | 6.881 | 161,065 | +0.36(+5.56%) |
Nov 08, 2016 | 6.016 | 6.580 | 5.951 | 6.519 | 145,071 | +0.60(+10.12%) |
Nov 07, 2016 | 5.762 | 5.924 | 5.724 | 5.920 | 83,963 | +0.14(+2.46%) |
Nov 04, 2016 | 5.824 | 5.920 | 5.693 | 5.778 | 92,334 | -0.05(-0.86%) |
Nov 03, 2016 | 5.962 | 6.043 | 5.824 | 5.828 | 180,824 | -0.04(-0.65%) |
Nov 02, 2016 | 5.866 | 5.977 | 5.839 | 5.866 | 213,434 | -0.05(-0.78%) |