Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.368 | 7.493 | 7.287 | 7.347 | 165,979 | +0.05(+0.62%) |
Jan 30, 2017 | 7.307 | 7.393 | 7.133 | 7.302 | 151,440 | +0.00(+0.00%) |
Jan 27, 2017 | 7.393 | 7.463 | 7.302 | 7.302 | 293,743 | -0.10(-1.35%) |
Jan 26, 2017 | 7.408 | 7.463 | 7.363 | 7.403 | 108,914 | +0.06(+0.75%) |
Jan 25, 2017 | 7.353 | 7.503 | 7.327 | 7.347 | 157,681 | +0.00(+0.00%) |
Jan 24, 2017 | 7.428 | 7.428 | 7.277 | 7.347 | 200,358 | -0.06(-0.74%) |
Jan 23, 2017 | 7.347 | 7.408 | 7.247 | 7.403 | 123,012 | +0.02(+0.27%) |
Jan 20, 2017 | 7.302 | 7.430 | 7.272 | 7.383 | 179,382 | +0.12(+1.66%) |
Jan 19, 2017 | 7.189 | 7.282 | 7.067 | 7.262 | 193,778 | +0.12(+1.68%) |
Jan 18, 2017 | 7.127 | 7.147 | 6.929 | 7.142 | 484,722 | -0.07(-0.90%) |
Jan 17, 2017 | 7.267 | 7.413 | 7.147 | 7.207 | 310,054 | -0.04(-0.48%) |
Jan 13, 2017 | 7.242 | 7.242 | 7.242 | 0 | -0.08(-1.09%) | |
Jan 12, 2017 | 7.092 | 7.503 | 7.092 | 7.322 | 581,016 | +0.21(+2.96%) |
Jan 11, 2017 | 6.867 | 7.157 | 6.736 | 7.112 | 384,667 | +0.30(+4.41%) |
Jan 10, 2017 | 6.862 | 6.877 | 6.766 | 6.812 | 181,918 | -0.01(-0.15%) |
Jan 09, 2017 | 6.852 | 6.852 | 6.736 | 6.822 | 116,481 | -0.01(-0.15%) |
Jan 06, 2017 | 6.797 | 6.877 | 6.759 | 6.832 | 126,368 | +0.05(+0.66%) |
Jan 05, 2017 | 6.746 | 6.827 | 6.676 | 6.787 | 206,877 | +0.00(+0.07%) |
Jan 04, 2017 | 6.837 | 6.927 | 6.736 | 6.782 | 306,544 | -0.05(-0.73%) |
Jan 03, 2017 | 6.716 | 6.912 | 6.666 | 6.832 | 259,392 | +0.17(+2.56%) |
Dec 30, 2016 | 6.661 | 6.661 | 6.661 | 0 | +0.02(+0.23%) | |
Dec 29, 2016 | 6.561 | 6.777 | 6.561 | 6.646 | 101,397 | +0.09(+1.30%) |
Dec 28, 2016 | 6.772 | 6.772 | 6.521 | 6.561 | 220,392 | -0.17(-2.53%) |
Dec 27, 2016 | 6.671 | 6.731 | 6.626 | 6.731 | 229,449 | +0.05(+0.67%) |
Dec 23, 2016 | 6.686 | 6.686 | 6.686 | 0 | -0.05(-0.74%) | |
Dec 22, 2016 | 6.857 | 6.867 | 6.691 | 6.736 | 285,286 | -0.08(-1.18%) |
Dec 21, 2016 | 6.782 | 6.822 | 6.666 | 6.817 | 122,156 | +0.08(+1.11%) |
Dec 20, 2016 | 6.787 | 6.824 | 6.706 | 6.741 | 163,667 | +0.01(+0.07%) |
Dec 19, 2016 | 6.751 | 6.751 | 6.666 | 6.736 | 36,573 | +0.03(+0.37%) |
Dec 16, 2016 | 6.671 | 6.761 | 6.671 | 6.711 | 168,301 | +0.03(+0.37%) |
Dec 15, 2016 | 6.681 | 6.769 | 6.640 | 6.686 | 168,343 | -0.02(-0.30%) |
Dec 14, 2016 | 6.947 | 6.947 | 6.676 | 6.706 | 88,772 | -0.22(-3.18%) |
Dec 13, 2016 | 6.887 | 6.967 | 6.812 | 6.927 | 163,571 | +0.11(+1.54%) |
Dec 12, 2016 | 6.887 | 6.932 | 6.761 | 6.822 | 233,793 | -0.04(-0.58%) |
Dec 09, 2016 | 6.857 | 6.927 | 6.807 | 6.862 | 191,537 | +0.04(+0.59%) |
Dec 08, 2016 | 6.862 | 6.967 | 6.741 | 6.822 | 416,496 | -0.03(-0.37%) |
Dec 07, 2016 | 6.777 | 6.962 | 6.651 | 6.847 | 321,941 | +0.01(+0.07%) |
Dec 06, 2016 | 6.857 | 6.857 | 6.696 | 6.842 | 221,568 | +0.00(+0.00%) |
Dec 05, 2016 | 6.761 | 6.842 | 6.681 | 6.842 | 190,166 | +0.13(+1.94%) |
Dec 02, 2016 | 6.756 | 6.761 | 6.606 | 6.711 | 223,786 | -0.05(-0.67%) |
Dec 01, 2016 | 6.761 | 6.827 | 6.671 | 6.756 | 252,506 | +0.05(+0.67%) |
Nov 30, 2016 | 6.761 | 6.761 | 6.686 | 6.711 | 259,402 | +0.00(+0.00%) |
Nov 29, 2016 | 6.691 | 6.746 | 6.591 | 6.711 | 187,235 | +0.03(+0.45%) |
Nov 28, 2016 | 6.746 | 6.746 | 6.586 | 6.681 | 73,552 | -0.08(-1.19%) |
Nov 25, 2016 | 6.671 | 6.837 | 6.671 | 6.761 | 140,377 | +0.06(+0.82%) |
Nov 23, 2016 | 6.706 | 6.706 | 6.706 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.761 | 6.812 | 6.636 | 6.696 | 124,328 | -0.06(-0.89%) |
Nov 21, 2016 | 6.862 | 6.862 | 6.681 | 6.756 | 112,009 | -0.11(-1.60%) |
Nov 18, 2016 | 6.756 | 6.902 | 6.716 | 6.867 | 140,361 | +0.13(+1.86%) |
Nov 17, 2016 | 6.646 | 6.746 | 6.611 | 6.741 | 119,935 | +0.08(+1.20%) |
Nov 16, 2016 | 6.546 | 6.706 | 6.546 | 6.661 | 258,076 | +0.10(+1.53%) |
Nov 15, 2016 | 6.605 | 6.727 | 6.493 | 6.561 | 329,752 | -0.04(-0.67%) |
Nov 14, 2016 | 6.507 | 6.815 | 6.507 | 6.605 | 392,709 | +0.11(+1.73%) |
Nov 11, 2016 | 6.551 | 6.796 | 6.488 | 6.493 | 293,322 | -0.10(-1.48%) |
Nov 10, 2016 | 6.468 | 6.688 | 6.439 | 6.590 | 210,248 | +0.22(+3.45%) |
Nov 09, 2016 | 6.459 | 6.644 | 6.341 | 6.371 | 336,305 | -0.03(-0.46%) |
Nov 08, 2016 | 6.674 | 6.674 | 6.380 | 6.400 | 133,824 | -0.19(-2.89%) |
Nov 07, 2016 | 6.346 | 6.630 | 6.346 | 6.590 | 678,040 | +0.28(+4.41%) |
Nov 04, 2016 | 6.034 | 6.341 | 6.004 | 6.312 | 306,925 | +0.23(+3.78%) |
Nov 03, 2016 | 6.156 | 6.205 | 5.863 | 6.082 | 607,461 | -0.05(-0.80%) |
Nov 02, 2016 | 6.014 | 6.253 | 5.804 | 6.131 | 1,261,997 | +0.28(+4.76%) |