Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.660 | 7.694 | 7.540 | 7.643 | 2,565,067 | -0.11(-1.43%) |
Jan 30, 2017 | 7.771 | 7.801 | 7.668 | 7.754 | 2,316,897 | -0.18(-2.26%) |
Jan 27, 2017 | 7.941 | 7.941 | 7.865 | 7.933 | 1,275,723 | +0.07(+0.87%) |
Jan 26, 2017 | 7.873 | 7.933 | 7.856 | 7.865 | 2,116,571 | -0.12(-1.50%) |
Jan 25, 2017 | 8.052 | 8.109 | 7.958 | 7.984 | 2,556,795 | -0.09(-1.06%) |
Jan 24, 2017 | 8.027 | 8.086 | 8.001 | 8.069 | 1,507,408 | +0.13(+1.61%) |
Jan 23, 2017 | 7.916 | 7.937 | 7.865 | 7.941 | 1,042,877 | +0.05(+0.65%) |
Jan 20, 2017 | 7.779 | 7.899 | 7.771 | 7.890 | 2,370,593 | +0.18(+2.32%) |
Jan 19, 2017 | 7.677 | 7.728 | 7.643 | 7.711 | 1,224,512 | +0.03(+0.33%) |
Jan 18, 2017 | 7.694 | 7.702 | 7.643 | 7.685 | 1,230,445 | +0.05(+0.67%) |
Jan 17, 2017 | 7.626 | 7.668 | 7.621 | 7.634 | 1,241,999 | -0.10(-1.32%) |
Jan 13, 2017 | 7.737 | 7.737 | 7.737 | 0 | +0.15(+2.02%) | |
Jan 12, 2017 | 7.634 | 7.652 | 7.498 | 7.583 | 3,326,439 | -0.04(-0.56%) |
Jan 11, 2017 | 7.575 | 7.626 | 7.549 | 7.626 | 1,116,390 | +0.02(+0.22%) |
Jan 10, 2017 | 7.592 | 7.651 | 7.575 | 7.609 | 1,704,229 | +0.18(+2.41%) |
Jan 09, 2017 | 7.430 | 7.506 | 7.378 | 7.430 | 1,932,730 | -0.20(-2.57%) |
Jan 06, 2017 | 7.634 | 7.668 | 7.609 | 7.626 | 606,444 | +0.00(+0.00%) |
Jan 05, 2017 | 7.575 | 7.656 | 7.566 | 7.626 | 1,726,647 | +0.23(+3.11%) |
Jan 04, 2017 | 7.353 | 7.421 | 7.310 | 7.395 | 3,128,486 | -0.02(-0.23%) |
Jan 03, 2017 | 7.472 | 7.511 | 7.378 | 7.412 | 862,117 | +0.00(+0.00%) |
Dec 30, 2016 | 7.412 | 7.412 | 7.412 | 0 | +0.04(+0.58%) | |
Dec 29, 2016 | 7.353 | 7.425 | 7.353 | 7.370 | 476,259 | +0.04(+0.58%) |
Dec 28, 2016 | 7.327 | 7.378 | 7.302 | 7.327 | 903,953 | -0.03(-0.46%) |
Dec 27, 2016 | 7.319 | 7.383 | 7.302 | 7.361 | 1,037,436 | +0.00(+0.00%) |
Dec 23, 2016 | 7.361 | 7.361 | 7.361 | 0 | -0.12(-1.60%) | |
Dec 22, 2016 | 7.387 | 7.498 | 7.378 | 7.481 | 3,519,523 | +0.07(+0.92%) |
Dec 21, 2016 | 7.430 | 7.447 | 7.391 | 7.412 | 1,190,441 | +0.05(+0.70%) |
Dec 20, 2016 | 7.302 | 7.370 | 7.276 | 7.361 | 661,329 | +0.02(+0.23%) |
Dec 19, 2016 | 7.378 | 7.400 | 7.344 | 7.344 | 625,037 | +0.00(+0.00%) |
Dec 16, 2016 | 7.285 | 7.421 | 7.285 | 7.344 | 1,144,919 | +0.00(+0.00%) |
Dec 15, 2016 | 7.199 | 7.344 | 7.165 | 7.344 | 1,001,557 | +0.10(+1.41%) |
Dec 14, 2016 | 7.404 | 7.412 | 7.229 | 7.242 | 956,827 | -0.22(-2.97%) |
Dec 13, 2016 | 7.472 | 7.515 | 7.430 | 7.464 | 1,425,972 | +0.05(+0.69%) |
Dec 12, 2016 | 7.447 | 7.476 | 7.370 | 7.412 | 912,452 | -0.05(-0.69%) |
Dec 09, 2016 | 7.361 | 7.481 | 7.361 | 7.464 | 2,409,179 | -0.18(-2.34%) |
Dec 08, 2016 | 7.617 | 7.707 | 7.575 | 7.643 | 1,919,407 | -0.16(-2.08%) |
Dec 07, 2016 | 7.617 | 7.890 | 7.600 | 7.805 | 2,741,384 | +0.08(+0.99%) |
Dec 06, 2016 | 7.575 | 7.728 | 7.575 | 7.728 | 1,025,970 | +0.11(+1.46%) |
Dec 05, 2016 | 7.549 | 7.664 | 7.532 | 7.617 | 1,968,682 | +0.29(+3.96%) |
Dec 02, 2016 | 7.199 | 7.344 | 7.182 | 7.327 | 1,571,819 | +0.05(+0.70%) |
Dec 01, 2016 | 7.276 | 7.336 | 7.216 | 7.276 | 2,018,195 | +0.00(+0.00%) |
Nov 30, 2016 | 7.267 | 7.310 | 7.242 | 7.276 | 1,074,876 | +0.02(+0.24%) |
Nov 29, 2016 | 7.216 | 7.293 | 7.208 | 7.259 | 843,065 | +0.08(+1.07%) |
Nov 28, 2016 | 7.259 | 7.289 | 7.143 | 7.182 | 1,440,169 | -0.12(-1.64%) |
Nov 25, 2016 | 7.285 | 7.310 | 7.238 | 7.302 | 452,873 | -0.06(-0.81%) |
Nov 23, 2016 | 7.361 | 7.361 | 7.361 | 0 | +0.34(+4.86%) | |
Nov 22, 2016 | 6.995 | 7.037 | 6.935 | 7.020 | 1,738,967 | +0.21(+3.13%) |
Nov 21, 2016 | 6.756 | 6.841 | 6.747 | 6.807 | 1,028,187 | +0.10(+1.53%) |
Nov 18, 2016 | 6.756 | 6.773 | 6.696 | 6.704 | 681,638 | -0.11(-1.63%) |
Nov 17, 2016 | 6.790 | 6.875 | 6.781 | 6.815 | 1,069,341 | -0.04(-0.62%) |
Nov 16, 2016 | 6.781 | 6.884 | 6.781 | 6.858 | 798,946 | +0.03(+0.50%) |
Nov 15, 2016 | 6.756 | 6.849 | 6.722 | 6.824 | 670,376 | +0.09(+1.39%) |
Nov 14, 2016 | 6.704 | 6.807 | 6.687 | 6.730 | 1,907,748 | -0.04(-0.63%) |
Nov 11, 2016 | 6.773 | 6.798 | 6.704 | 6.773 | 1,079,789 | -0.12(-1.73%) |
Nov 10, 2016 | 6.841 | 6.990 | 6.773 | 6.892 | 3,642,527 | +0.26(+3.86%) |
Nov 09, 2016 | 6.355 | 6.679 | 6.355 | 6.636 | 2,024,760 | +0.29(+4.57%) |
Nov 08, 2016 | 6.201 | 6.363 | 6.193 | 6.346 | 896,516 | +0.03(+0.54%) |
Nov 07, 2016 | 6.188 | 6.312 | 6.184 | 6.312 | 931,248 | +0.20(+3.21%) |
Nov 04, 2016 | 6.099 | 6.150 | 6.048 | 6.116 | 1,378,934 | -0.03(-0.55%) |
Nov 03, 2016 | 6.201 | 6.218 | 6.124 | 6.150 | 987,487 | -0.08(-1.23%) |
Nov 02, 2016 | 6.193 | 6.269 | 6.176 | 6.227 | 1,623,656 | -0.09(-1.35%) |