Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.570 | 6.590 | 6.380 | 6.580 | 2,921 | -0.01(-0.15%) |
Jan 30, 2017 | 6.580 | 6.714 | 6.450 | 6.590 | 15,922 | +0.00(+0.00%) |
Jan 27, 2017 | 6.590 | 6.600 | 6.478 | 6.590 | 4,094 | +0.02(+0.30%) |
Jan 26, 2017 | 6.830 | 6.830 | 6.550 | 6.570 | 7,106 | -0.27(-3.95%) |
Jan 25, 2017 | 6.850 | 6.873 | 6.720 | 6.840 | 4,258 | +0.16(+2.40%) |
Jan 24, 2017 | 6.770 | 6.830 | 6.680 | 6.680 | 3,234 | -0.06(-0.89%) |
Jan 23, 2017 | 6.750 | 6.760 | 6.700 | 6.740 | 1,750 | -0.03(-0.44%) |
Jan 20, 2017 | 6.610 | 6.875 | 6.610 | 6.770 | 8,738 | +0.17(+2.58%) |
Jan 19, 2017 | 6.600 | 6.620 | 6.590 | 6.600 | 2,182 | -0.02(-0.30%) |
Jan 18, 2017 | 6.700 | 6.780 | 6.400 | 6.620 | 15,693 | -0.03(-0.45%) |
Jan 17, 2017 | 6.771 | 7.200 | 6.600 | 6.650 | 50,068 | -0.33(-4.73%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.23(-3.19%) | |
Jan 12, 2017 | 7.200 | 7.220 | 7.160 | 7.210 | 674 | +0.02(+0.28%) |
Jan 11, 2017 | 7.150 | 7.281 | 7.135 | 7.190 | 5,697 | +0.02(+0.28%) |
Jan 10, 2017 | 7.310 | 7.430 | 6.940 | 7.170 | 20,613 | -0.19(-2.58%) |
Jan 09, 2017 | 7.680 | 7.680 | 7.310 | 7.360 | 4,538 | -0.22(-2.93%) |
Jan 06, 2017 | 7.790 | 7.790 | 7.582 | 7.582 | 771 | -0.16(-2.04%) |
Jan 05, 2017 | 7.720 | 7.800 | 7.650 | 7.740 | 8,284 | -0.02(-0.26%) |
Jan 04, 2017 | 7.705 | 7.770 | 7.670 | 7.760 | 1,282 | +0.06(+0.78%) |
Jan 03, 2017 | 7.510 | 7.790 | 7.510 | 7.700 | 2,702 | +0.23(+3.08%) |
Dec 30, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.430 | 7.460 | 7.370 | 7.460 | 1,020 | -0.01(-0.20%) |
Dec 28, 2016 | 7.680 | 7.680 | 7.390 | 7.475 | 9,933 | -0.19(-2.42%) |
Dec 27, 2016 | 7.870 | 7.870 | 7.060 | 7.660 | 68,209 | -0.21(-2.67%) |
Dec 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.02(-0.25%) | |
Dec 22, 2016 | 7.890 | 7.890 | 7.755 | 7.890 | 1,715 | -0.01(-0.13%) |
Dec 21, 2016 | 7.520 | 7.960 | 7.520 | 7.900 | 5,555 | +0.26(+3.40%) |
Dec 20, 2016 | 7.650 | 7.870 | 7.489 | 7.640 | 31,302 | +0.04(+0.53%) |
Dec 19, 2016 | 7.680 | 7.680 | 7.580 | 7.600 | 2,162 | -0.03(-0.39%) |
Dec 16, 2016 | 7.550 | 7.980 | 7.540 | 7.630 | 35,958 | +0.13(+1.73%) |
Dec 15, 2016 | 7.800 | 7.910 | 7.490 | 7.500 | 57,976 | -0.30(-3.85%) |
Dec 14, 2016 | 8.040 | 8.050 | 7.750 | 7.800 | 9,751 | -0.21(-2.62%) |
Dec 13, 2016 | 7.945 | 8.020 | 7.910 | 8.010 | 21,235 | +0.08(+1.01%) |
Dec 12, 2016 | 7.920 | 8.019 | 7.890 | 7.930 | 5,796 | +0.03(+0.38%) |
Dec 09, 2016 | 8.060 | 8.080 | 7.900 | 7.900 | 5,425 | -0.05(-0.63%) |
Dec 08, 2016 | 7.882 | 7.998 | 7.862 | 7.950 | 10,555 | +0.10(+1.27%) |
Dec 07, 2016 | 7.857 | 7.900 | 7.830 | 7.850 | 12,218 | +0.04(+0.51%) |
Dec 06, 2016 | 7.850 | 7.850 | 7.809 | 7.810 | 3,438 | -0.07(-0.89%) |
Dec 05, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 5,838 | +0.19(+2.47%) |
Dec 02, 2016 | 7.539 | 7.910 | 7.498 | 7.690 | 5,195 | +0.15(+1.99%) |
Dec 01, 2016 | 7.772 | 7.800 | 7.310 | 7.540 | 6,514 | -0.26(-3.33%) |
Nov 30, 2016 | 7.910 | 7.950 | 7.690 | 7.800 | 8,565 | -0.09(-1.14%) |
Nov 29, 2016 | 7.908 | 7.960 | 7.890 | 7.890 | 2,302 | -0.06(-0.75%) |
Nov 28, 2016 | 7.970 | 8.090 | 7.860 | 7.950 | 3,390 | -0.10(-1.24%) |
Nov 25, 2016 | 7.880 | 8.050 | 7.880 | 8.050 | 804 | +0.18(+2.29%) |
Nov 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.940 | 8.000 | 7.810 | 7.820 | 6,977 | -0.14(-1.76%) |
Nov 21, 2016 | 7.873 | 7.978 | 7.823 | 7.960 | 13,019 | +0.06(+0.76%) |
Nov 18, 2016 | 7.910 | 7.970 | 7.670 | 7.900 | 13,593 | -0.04(-0.50%) |
Nov 17, 2016 | 7.989 | 8.000 | 7.901 | 7.940 | 3,810 | -0.03(-0.38%) |
Nov 16, 2016 | 7.880 | 7.990 | 7.860 | 7.970 | 10,415 | +0.16(+2.07%) |
Nov 15, 2016 | 7.800 | 7.949 | 7.800 | 7.808 | 2,702 | +0.06(+0.75%) |
Nov 14, 2016 | 7.690 | 7.950 | 7.652 | 7.750 | 2,887 | +0.08(+1.04%) |
Nov 11, 2016 | 7.700 | 7.700 | 7.663 | 7.670 | 2,707 | +0.10(+1.28%) |
Nov 10, 2016 | 7.700 | 8.061 | 7.520 | 7.573 | 37,100 | -0.02(-0.22%) |
Nov 09, 2016 | 7.340 | 7.699 | 7.340 | 7.590 | 3,942 | +0.25(+3.41%) |
Nov 08, 2016 | 7.900 | 7.900 | 6.970 | 7.340 | 11,456 | -0.58(-7.32%) |
Nov 07, 2016 | 7.510 | 8.040 | 7.470 | 7.920 | 9,126 | +0.54(+7.32%) |
Nov 04, 2016 | 7.367 | 7.440 | 7.367 | 7.380 | 3,561 | -0.03(-0.40%) |
Nov 03, 2016 | 7.460 | 7.461 | 7.400 | 7.410 | 2,933 | -0.10(-1.33%) |
Nov 02, 2016 | 7.880 | 7.890 | 7.340 | 7.510 | 3,345 | -0.33(-4.21%) |