Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.769 | 6.810 | 6.733 | 6.748 | 42,524 | -0.01(-0.15%) |
Jan 30, 2017 | 7.008 | 7.008 | 6.753 | 6.759 | 45,645 | -0.20(-2.83%) |
Jan 27, 2017 | 6.950 | 6.971 | 6.873 | 6.956 | 29,254 | -0.01(-0.15%) |
Jan 26, 2017 | 7.002 | 7.002 | 6.940 | 6.966 | 28,785 | +0.00(+0.00%) |
Jan 25, 2017 | 6.992 | 7.044 | 6.950 | 6.966 | 21,122 | +0.01(+0.15%) |
Jan 24, 2017 | 6.883 | 6.976 | 6.831 | 6.956 | 34,093 | +0.06(+0.90%) |
Jan 23, 2017 | 6.842 | 6.961 | 6.836 | 6.893 | 21,675 | +0.05(+0.68%) |
Jan 20, 2017 | 6.764 | 6.849 | 6.764 | 6.847 | 151,662 | +0.07(+1.07%) |
Jan 19, 2017 | 6.878 | 6.878 | 6.743 | 6.774 | 37,837 | -0.09(-1.36%) |
Jan 18, 2017 | 6.919 | 6.919 | 6.831 | 6.867 | 23,547 | -0.02(-0.23%) |
Jan 17, 2017 | 6.925 | 6.962 | 6.883 | 6.883 | 46,891 | -0.06(-0.82%) |
Jan 13, 2017 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 7.044 | 7.044 | 6.925 | 6.930 | 27,472 | -0.08(-1.18%) |
Jan 11, 2017 | 6.925 | 7.059 | 6.878 | 7.013 | 131,344 | +0.09(+1.27%) |
Jan 10, 2017 | 6.821 | 6.956 | 6.784 | 6.925 | 38,851 | +0.11(+1.60%) |
Jan 09, 2017 | 6.878 | 6.899 | 6.790 | 6.816 | 79,525 | -0.08(-1.13%) |
Jan 06, 2017 | 7.013 | 7.013 | 6.873 | 6.893 | 24,835 | -0.09(-1.26%) |
Jan 05, 2017 | 6.966 | 7.013 | 6.940 | 6.982 | 41,246 | -0.03(-0.44%) |
Jan 04, 2017 | 7.018 | 7.059 | 6.956 | 7.013 | 55,127 | +0.05(+0.67%) |
Jan 03, 2017 | 6.945 | 6.987 | 6.857 | 6.966 | 27,185 | +0.08(+1.21%) |
Dec 30, 2016 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.971 | 7.049 | 6.842 | 6.857 | 88,200 | -0.11(-1.64%) |
Dec 28, 2016 | 6.987 | 6.992 | 6.899 | 6.971 | 26,329 | -0.03(-0.44%) |
Dec 27, 2016 | 7.023 | 7.054 | 6.987 | 7.002 | 35,018 | +0.01(+0.07%) |
Dec 23, 2016 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.992 | 7.028 | 6.956 | 6.997 | 39,742 | -0.01(-0.07%) |
Dec 21, 2016 | 7.148 | 7.168 | 6.997 | 7.002 | 64,450 | -0.13(-1.82%) |
Dec 20, 2016 | 7.142 | 7.158 | 7.111 | 7.132 | 40,162 | +0.04(+0.51%) |
Dec 19, 2016 | 7.039 | 7.109 | 7.023 | 7.096 | 51,518 | +0.09(+1.33%) |
Dec 16, 2016 | 6.992 | 7.158 | 6.976 | 7.002 | 221,752 | +0.01(+0.15%) |
Dec 15, 2016 | 7.013 | 7.085 | 6.967 | 6.992 | 72,671 | -0.03(-0.37%) |
Dec 14, 2016 | 7.002 | 7.103 | 6.932 | 7.018 | 61,225 | -0.01(-0.07%) |
Dec 13, 2016 | 7.132 | 7.210 | 7.002 | 7.023 | 113,148 | -0.11(-1.53%) |
Dec 12, 2016 | 7.091 | 7.137 | 7.044 | 7.132 | 59,817 | +0.04(+0.51%) |
Dec 09, 2016 | 7.039 | 7.106 | 7.031 | 7.096 | 79,143 | +0.06(+0.81%) |
Dec 08, 2016 | 6.992 | 7.080 | 6.950 | 7.039 | 93,234 | +0.06(+0.82%) |
Dec 07, 2016 | 6.904 | 6.982 | 6.893 | 6.982 | 53,820 | +0.06(+0.82%) |
Dec 06, 2016 | 6.899 | 6.966 | 6.816 | 6.925 | 106,379 | +0.07(+0.98%) |
Dec 05, 2016 | 6.634 | 6.857 | 6.541 | 6.857 | 185,518 | +0.24(+3.61%) |
Dec 02, 2016 | 6.644 | 6.691 | 6.577 | 6.619 | 196,517 | -0.04(-0.62%) |
Dec 01, 2016 | 6.727 | 6.756 | 6.619 | 6.660 | 113,402 | -0.06(-0.93%) |
Nov 30, 2016 | 6.852 | 6.888 | 6.696 | 6.722 | 158,335 | -0.16(-2.34%) |
Nov 29, 2016 | 6.925 | 6.950 | 6.873 | 6.883 | 117,304 | -0.05(-0.67%) |
Nov 28, 2016 | 6.925 | 6.945 | 6.899 | 6.930 | 100,682 | +0.01(+0.07%) |
Nov 25, 2016 | 6.935 | 6.956 | 6.925 | 6.925 | 25,120 | -0.02(-0.22%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.971 | 7.039 | 6.950 | 6.971 | 112,442 | +0.01(+0.07%) |
Nov 21, 2016 | 6.976 | 7.002 | 6.930 | 6.966 | 74,865 | -0.03(-0.37%) |
Nov 18, 2016 | 6.956 | 7.002 | 6.888 | 6.992 | 56,185 | +0.03(+0.45%) |
Nov 17, 2016 | 6.982 | 7.002 | 6.914 | 6.961 | 62,218 | -0.02(-0.30%) |
Nov 16, 2016 | 6.966 | 7.008 | 6.945 | 6.982 | 59,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.992 | 7.008 | 6.852 | 6.971 | 70,024 | -0.03(-0.44%) |
Nov 14, 2016 | 6.966 | 7.044 | 6.950 | 7.002 | 112,164 | +0.04(+0.60%) |
Nov 11, 2016 | 6.925 | 7.042 | 6.884 | 6.961 | 204,377 | +0.10(+1.41%) |
Nov 10, 2016 | 6.905 | 6.920 | 6.783 | 6.864 | 118,889 | -0.05(-0.66%) |
Nov 09, 2016 | 6.834 | 6.915 | 6.625 | 6.910 | 119,977 | +0.05(+0.67%) |
Nov 08, 2016 | 6.966 | 6.966 | 6.859 | 6.864 | 55,657 | -0.12(-1.75%) |
Nov 07, 2016 | 6.884 | 7.032 | 6.854 | 6.986 | 42,721 | +0.14(+2.01%) |
Nov 04, 2016 | 6.727 | 6.890 | 6.727 | 6.849 | 48,781 | +0.11(+1.59%) |
Nov 03, 2016 | 6.874 | 6.874 | 6.676 | 6.742 | 114,388 | -0.12(-1.78%) |
Nov 02, 2016 | 6.951 | 6.971 | 6.864 | 6.864 | 122,907 | -0.06(-0.81%) |