Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.654 | 7.654 | 7.508 | 7.601 | 159,418 | -0.02(-0.22%) |
Jan 30, 2017 | 7.661 | 7.674 | 7.579 | 7.618 | 205,088 | -0.12(-1.50%) |
Jan 27, 2017 | 7.813 | 7.840 | 7.720 | 7.734 | 406,522 | -0.07(-0.93%) |
Jan 26, 2017 | 7.740 | 7.846 | 7.740 | 7.807 | 447,230 | +0.14(+1.82%) |
Jan 25, 2017 | 7.561 | 7.707 | 7.515 | 7.667 | 329,196 | +0.17(+2.21%) |
Jan 24, 2017 | 7.402 | 7.515 | 7.395 | 7.501 | 257,680 | +0.15(+1.98%) |
Jan 23, 2017 | 7.402 | 7.422 | 7.336 | 7.356 | 211,339 | -0.03(-0.36%) |
Jan 20, 2017 | 7.488 | 7.488 | 7.375 | 7.382 | 146,420 | -0.03(-0.45%) |
Jan 19, 2017 | 7.415 | 7.455 | 7.382 | 7.415 | 290,421 | -0.01(-0.09%) |
Jan 18, 2017 | 7.382 | 7.422 | 7.362 | 7.422 | 172,294 | +0.04(+0.54%) |
Jan 17, 2017 | 7.336 | 7.402 | 7.316 | 7.382 | 235,336 | +0.08(+1.15%) |
Jan 13, 2017 | 7.298 | 7.298 | 7.298 | 0 | +0.09(+1.19%) | |
Jan 12, 2017 | 7.285 | 7.311 | 7.212 | 7.212 | 270,559 | -0.03(-0.36%) |
Jan 11, 2017 | 7.232 | 7.258 | 7.218 | 7.239 | 149,912 | +0.04(+0.55%) |
Jan 10, 2017 | 7.403 | 7.403 | 7.173 | 7.199 | 242,696 | -0.20(-2.67%) |
Jan 09, 2017 | 7.397 | 7.423 | 7.364 | 7.397 | 125,588 | -0.02(-0.27%) |
Jan 06, 2017 | 7.423 | 7.456 | 7.383 | 7.416 | 137,209 | +0.00(+0.00%) |
Jan 05, 2017 | 7.403 | 7.430 | 7.383 | 7.416 | 217,687 | -0.01(-0.18%) |
Jan 04, 2017 | 7.357 | 7.436 | 7.357 | 7.430 | 152,738 | +0.13(+1.71%) |
Jan 03, 2017 | 7.239 | 7.370 | 7.239 | 7.304 | 171,268 | +0.13(+1.84%) |
Dec 30, 2016 | 7.173 | 7.173 | 7.173 | 0 | +0.08(+1.11%) | |
Dec 29, 2016 | 7.127 | 7.166 | 7.067 | 7.094 | 191,177 | +0.02(+0.28%) |
Dec 28, 2016 | 7.252 | 7.285 | 7.048 | 7.074 | 174,304 | -0.17(-2.36%) |
Dec 27, 2016 | 7.219 | 7.271 | 7.160 | 7.245 | 247,223 | +0.09(+1.20%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | +0.11(+1.49%) | |
Dec 22, 2016 | 6.909 | 7.074 | 6.909 | 7.054 | 336,765 | +0.15(+2.19%) |
Dec 21, 2016 | 6.830 | 6.916 | 6.830 | 6.903 | 219,412 | +0.08(+1.21%) |
Dec 20, 2016 | 6.830 | 6.876 | 6.810 | 6.820 | 211,541 | +0.02(+0.34%) |
Dec 19, 2016 | 6.830 | 6.863 | 6.797 | 6.797 | 142,946 | -0.05(-0.67%) |
Dec 16, 2016 | 6.837 | 6.876 | 6.810 | 6.843 | 122,253 | -0.01(-0.19%) |
Dec 15, 2016 | 6.817 | 6.889 | 6.764 | 6.857 | 221,627 | +0.01(+0.10%) |
Dec 14, 2016 | 6.896 | 6.909 | 6.850 | 6.850 | 228,617 | -0.05(-0.76%) |
Dec 13, 2016 | 6.942 | 6.955 | 6.863 | 6.903 | 293,407 | +0.03(+0.38%) |
Dec 12, 2016 | 6.916 | 6.949 | 6.857 | 6.876 | 280,195 | +0.05(+0.77%) |
Dec 09, 2016 | 6.810 | 6.857 | 6.785 | 6.824 | 199,968 | +0.06(+0.95%) |
Dec 08, 2016 | 6.766 | 6.773 | 6.701 | 6.760 | 178,818 | +0.02(+0.29%) |
Dec 07, 2016 | 6.734 | 6.760 | 6.688 | 6.740 | 236,243 | +0.03(+0.49%) |
Dec 06, 2016 | 6.734 | 6.747 | 6.694 | 6.707 | 235,597 | -0.05(-0.68%) |
Dec 05, 2016 | 6.858 | 6.858 | 6.747 | 6.753 | 348,735 | -0.03(-0.39%) |
Dec 02, 2016 | 6.799 | 6.799 | 6.707 | 6.779 | 112,895 | +0.02(+0.29%) |
Dec 01, 2016 | 6.877 | 6.923 | 6.701 | 6.760 | 324,784 | -0.02(-0.29%) |
Nov 30, 2016 | 6.707 | 6.884 | 6.707 | 6.779 | 296,459 | +0.23(+3.49%) |
Nov 29, 2016 | 6.577 | 6.577 | 6.505 | 6.550 | 336,579 | -0.10(-1.48%) |
Nov 28, 2016 | 6.851 | 6.858 | 6.649 | 6.649 | 238,297 | -0.12(-1.83%) |
Nov 25, 2016 | 6.753 | 6.786 | 6.714 | 6.773 | 50,519 | +0.05(+0.68%) |
Nov 23, 2016 | 6.727 | 6.727 | 6.727 | 0 | -0.05(-0.68%) | |
Nov 22, 2016 | 6.838 | 6.930 | 6.753 | 6.773 | 300,790 | -0.01(-0.19%) |
Nov 21, 2016 | 6.779 | 6.832 | 6.747 | 6.786 | 278,151 | +0.12(+1.76%) |
Nov 18, 2016 | 6.779 | 6.779 | 6.603 | 6.668 | 269,331 | -0.07(-1.07%) |
Nov 17, 2016 | 6.766 | 6.773 | 6.681 | 6.740 | 246,576 | +0.04(+0.59%) |
Nov 16, 2016 | 6.655 | 6.747 | 6.651 | 6.701 | 246,894 | +0.02(+0.36%) |
Nov 15, 2016 | 6.586 | 6.677 | 6.547 | 6.677 | 260,528 | +0.13(+1.98%) |
Nov 14, 2016 | 6.502 | 6.547 | 6.463 | 6.547 | 446,140 | +0.06(+0.90%) |
Nov 11, 2016 | 6.482 | 6.489 | 6.352 | 6.489 | 220,082 | -0.01(-0.20%) |
Nov 10, 2016 | 6.437 | 6.534 | 6.424 | 6.502 | 426,271 | +0.13(+2.04%) |
Nov 09, 2016 | 5.989 | 6.378 | 5.989 | 6.372 | 473,344 | +0.23(+3.81%) |
Nov 08, 2016 | 6.125 | 6.177 | 6.086 | 6.138 | 203,895 | +0.01(+0.21%) |
Nov 07, 2016 | 6.184 | 6.190 | 6.119 | 6.125 | 142,240 | +0.01(+0.21%) |
Nov 04, 2016 | 6.184 | 6.184 | 6.067 | 6.112 | 265,375 | -0.05(-0.74%) |
Nov 03, 2016 | 6.274 | 6.274 | 6.132 | 6.158 | 182,116 | -0.11(-1.76%) |
Nov 02, 2016 | 6.378 | 6.411 | 6.223 | 6.268 | 218,388 | -0.17(-2.62%) |