Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.350 | 7.450 | 7.250 | 7.250 | 6,640 | -0.15(-2.03%) |
Jan 30, 2017 | 7.350 | 7.500 | 7.262 | 7.400 | 6,423 | +0.00(+0.00%) |
Jan 27, 2017 | 7.350 | 7.500 | 7.250 | 7.400 | 19,496 | +0.05(+0.68%) |
Jan 26, 2017 | 7.400 | 7.450 | 7.150 | 7.350 | 12,198 | -0.05(-0.68%) |
Jan 25, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 68,309 | -0.10(-1.33%) |
Jan 24, 2017 | 7.350 | 7.500 | 7.150 | 7.500 | 16,974 | +0.10(+1.35%) |
Jan 23, 2017 | 7.500 | 7.500 | 7.250 | 7.400 | 14,950 | -0.15(-1.99%) |
Jan 20, 2017 | 7.350 | 7.800 | 7.350 | 7.550 | 23,894 | +0.20(+2.72%) |
Jan 19, 2017 | 7.354 | 7.450 | 7.200 | 7.350 | 22,790 | -0.05(-0.68%) |
Jan 18, 2017 | 7.350 | 7.550 | 7.300 | 7.400 | 6,063 | +0.05(+0.68%) |
Jan 17, 2017 | 7.300 | 7.500 | 7.200 | 7.350 | 42,859 | +0.05(+0.68%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Jan 12, 2017 | 7.450 | 7.450 | 7.300 | 7.350 | 11,419 | -0.05(-0.68%) |
Jan 11, 2017 | 7.950 | 7.950 | 7.330 | 7.400 | 110,885 | -0.45(-5.73%) |
Jan 10, 2017 | 7.900 | 7.950 | 7.450 | 7.850 | 19,120 | +0.05(+0.64%) |
Jan 09, 2017 | 7.950 | 7.950 | 7.800 | 7.800 | 18,860 | -0.15(-1.89%) |
Jan 06, 2017 | 7.900 | 8.000 | 7.838 | 7.950 | 28,563 | +0.10(+1.27%) |
Jan 05, 2017 | 7.732 | 8.000 | 7.636 | 7.850 | 39,606 | +0.10(+1.29%) |
Jan 04, 2017 | 7.750 | 7.950 | 7.700 | 7.750 | 17,149 | -0.05(-0.64%) |
Jan 03, 2017 | 8.000 | 8.100 | 7.750 | 7.800 | 16,148 | -0.20(-2.50%) |
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.56%) | |
Dec 29, 2016 | 7.500 | 7.966 | 7.200 | 7.800 | 107,598 | +0.20(+2.63%) |
Dec 28, 2016 | 7.700 | 7.750 | 7.160 | 7.600 | 23,505 | -0.20(-2.56%) |
Dec 27, 2016 | 7.600 | 7.800 | 7.500 | 7.800 | 60,779 | +0.15(+1.96%) |
Dec 23, 2016 | 7.650 | 7.650 | 7.650 | 0 | +0.10(+1.32%) | |
Dec 22, 2016 | 7.650 | 7.800 | 7.550 | 7.550 | 5,540 | -0.20(-2.58%) |
Dec 21, 2016 | 7.850 | 7.950 | 7.500 | 7.750 | 16,002 | -0.15(-1.90%) |
Dec 20, 2016 | 7.950 | 7.950 | 7.650 | 7.900 | 23,295 | -0.05(-0.63%) |
Dec 19, 2016 | 7.900 | 8.000 | 7.850 | 7.950 | 7,989 | +0.00(+0.00%) |
Dec 16, 2016 | 7.900 | 7.950 | 7.750 | 7.950 | 10,929 | -0.05(-0.62%) |
Dec 15, 2016 | 7.750 | 8.000 | 7.650 | 8.000 | 41,241 | +0.25(+3.23%) |
Dec 14, 2016 | 7.500 | 7.750 | 7.450 | 7.750 | 58,880 | +0.25(+3.33%) |
Dec 13, 2016 | 7.450 | 7.500 | 7.350 | 7.500 | 34,413 | +0.10(+1.35%) |
Dec 12, 2016 | 7.200 | 7.400 | 7.150 | 7.400 | 40,446 | +0.10(+1.37%) |
Dec 09, 2016 | 7.100 | 7.350 | 7.100 | 7.300 | 18,778 | +0.10(+1.39%) |
Dec 08, 2016 | 7.300 | 7.400 | 7.137 | 7.200 | 46,522 | +0.00(+0.00%) |
Dec 07, 2016 | 7.350 | 7.450 | 7.022 | 7.200 | 40,634 | -0.15(-2.04%) |
Dec 06, 2016 | 7.300 | 7.650 | 7.250 | 7.350 | 109,142 | +0.10(+1.38%) |
Dec 05, 2016 | 7.150 | 7.350 | 7.150 | 7.250 | 41,682 | +0.14(+1.96%) |
Dec 02, 2016 | 7.000 | 7.111 | 6.850 | 7.111 | 40,500 | +0.06(+0.86%) |
Dec 01, 2016 | 7.250 | 7.250 | 7.050 | 7.050 | 54,147 | -0.05(-0.70%) |
Nov 30, 2016 | 7.300 | 7.300 | 7.050 | 7.100 | 21,432 | -0.05(-0.70%) |
Nov 29, 2016 | 6.850 | 7.300 | 6.850 | 7.150 | 104,777 | +0.35(+5.15%) |
Nov 28, 2016 | 7.000 | 7.000 | 6.800 | 6.800 | 2,421 | -0.20(-2.86%) |
Nov 25, 2016 | 6.900 | 7.000 | 6.900 | 7.000 | 8,003 | +0.10(+1.45%) |
Nov 23, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 6.950 | 6.950 | 6.850 | 6.900 | 8,409 | +0.05(+0.73%) |
Nov 21, 2016 | 6.850 | 6.900 | 6.850 | 6.850 | 16,399 | -0.05(-0.72%) |
Nov 18, 2016 | 6.850 | 6.900 | 6.800 | 6.900 | 13,592 | +0.00(+0.00%) |
Nov 17, 2016 | 6.950 | 6.950 | 6.790 | 6.900 | 16,238 | +0.00(+0.00%) |
Nov 16, 2016 | 6.650 | 7.000 | 6.650 | 6.900 | 49,841 | +0.30(+4.55%) |
Nov 15, 2016 | 6.750 | 7.000 | 6.600 | 6.600 | 58,541 | -0.15(-2.22%) |
Nov 14, 2016 | 6.450 | 6.800 | 6.450 | 6.750 | 48,528 | +0.30(+4.65%) |
Nov 11, 2016 | 6.550 | 6.800 | 6.450 | 6.450 | 60,256 | +0.00(+0.00%) |
Nov 10, 2016 | 6.350 | 6.600 | 6.350 | 6.450 | 22,255 | +0.10(+1.57%) |
Nov 09, 2016 | 6.100 | 6.450 | 6.100 | 6.350 | 23,544 | +0.10(+1.60%) |
Nov 08, 2016 | 6.400 | 6.400 | 6.250 | 6.250 | 39,451 | -0.25(-3.85%) |
Nov 07, 2016 | 6.500 | 6.790 | 6.500 | 6.500 | 9,816 | +0.00(+0.00%) |
Nov 04, 2016 | 6.394 | 6.550 | 6.350 | 6.500 | 10,809 | +0.15(+2.36%) |
Nov 03, 2016 | 6.300 | 6.600 | 6.300 | 6.350 | 8,192 | +0.05(+0.79%) |
Nov 02, 2016 | 6.700 | 6.700 | 6.300 | 6.300 | 19,663 | -0.35(-5.26%) |