Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.090 | 7.320 | 7.020 | 7.300 | 1,194,251 | +0.07(+0.97%) |
Jan 30, 2017 | 7.170 | 7.260 | 7.020 | 7.230 | 738,319 | +0.01(+0.14%) |
Jan 27, 2017 | 7.200 | 7.255 | 7.100 | 7.220 | 565,902 | +0.01(+0.14%) |
Jan 26, 2017 | 7.370 | 7.400 | 7.180 | 7.210 | 503,036 | -0.11(-1.50%) |
Jan 25, 2017 | 7.200 | 7.365 | 7.180 | 7.320 | 964,975 | +0.13(+1.81%) |
Jan 24, 2017 | 7.070 | 7.240 | 7.040 | 7.190 | 1,440,340 | +0.12(+1.70%) |
Jan 23, 2017 | 7.190 | 7.190 | 6.980 | 7.070 | 756,374 | -0.09(-1.26%) |
Jan 20, 2017 | 6.970 | 7.180 | 6.970 | 7.160 | 603,525 | +0.18(+2.58%) |
Jan 19, 2017 | 7.180 | 7.290 | 6.940 | 6.980 | 864,768 | -0.20(-2.79%) |
Jan 18, 2017 | 7.130 | 7.190 | 6.890 | 7.180 | 968,925 | +0.06(+0.84%) |
Jan 17, 2017 | 7.080 | 7.210 | 7.027 | 7.120 | 553,044 | +0.05(+0.71%) |
Jan 13, 2017 | 7.070 | 7.070 | 7.070 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.130 | 7.130 | 6.921 | 7.050 | 791,639 | -0.10(-1.40%) |
Jan 11, 2017 | 7.220 | 7.230 | 7.040 | 7.150 | 652,958 | -0.03(-0.42%) |
Jan 10, 2017 | 7.040 | 7.290 | 7.010 | 7.180 | 581,115 | +0.12(+1.70%) |
Jan 09, 2017 | 7.000 | 7.150 | 6.900 | 7.060 | 693,331 | +0.06(+0.86%) |
Jan 06, 2017 | 7.120 | 7.160 | 6.950 | 7.000 | 553,189 | -0.08(-1.13%) |
Jan 05, 2017 | 7.150 | 7.150 | 6.885 | 7.080 | 1,389,124 | -0.06(-0.84%) |
Jan 04, 2017 | 7.000 | 7.250 | 7.000 | 7.140 | 1,034,640 | +0.19(+2.73%) |
Jan 03, 2017 | 6.960 | 7.125 | 6.800 | 6.950 | 1,235,099 | +0.09(+1.31%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.01(+0.15%) | |
Dec 29, 2016 | 6.850 | 6.990 | 6.770 | 6.850 | 497,511 | -0.02(-0.29%) |
Dec 28, 2016 | 6.900 | 6.900 | 6.700 | 6.870 | 564,488 | +0.00(+0.00%) |
Dec 27, 2016 | 6.770 | 6.920 | 6.770 | 6.870 | 428,516 | +0.07(+1.03%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.04(+0.59%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.730 | 6.760 | 871,677 | -0.32(-4.52%) |
Dec 21, 2016 | 7.090 | 7.180 | 7.010 | 7.080 | 546,266 | -0.06(-0.84%) |
Dec 20, 2016 | 7.170 | 7.300 | 7.085 | 7.140 | 533,069 | -0.01(-0.14%) |
Dec 19, 2016 | 7.130 | 7.260 | 7.030 | 7.150 | 743,967 | +0.06(+0.85%) |
Dec 16, 2016 | 7.180 | 7.290 | 7.030 | 7.090 | 1,759,838 | -0.09(-1.25%) |
Dec 15, 2016 | 7.180 | 7.280 | 6.964 | 7.180 | 1,457,437 | +0.01(+0.14%) |
Dec 14, 2016 | 7.320 | 7.390 | 7.125 | 7.170 | 1,149,774 | -0.18(-2.45%) |
Dec 13, 2016 | 7.330 | 7.575 | 7.270 | 7.350 | 1,183,551 | +0.11(+1.52%) |
Dec 12, 2016 | 7.520 | 7.670 | 7.220 | 7.240 | 848,705 | -0.37(-4.86%) |
Dec 09, 2016 | 7.700 | 7.730 | 7.550 | 7.610 | 839,538 | -0.05(-0.65%) |
Dec 08, 2016 | 7.660 | 7.840 | 7.610 | 7.660 | 1,053,316 | +0.04(+0.52%) |
Dec 07, 2016 | 7.380 | 7.660 | 7.310 | 7.620 | 670,804 | +0.21(+2.83%) |
Dec 06, 2016 | 7.330 | 7.505 | 7.235 | 7.410 | 934,050 | -0.02(-0.27%) |
Dec 05, 2016 | 7.390 | 7.590 | 7.260 | 7.430 | 751,319 | +0.06(+0.81%) |
Dec 02, 2016 | 7.140 | 7.450 | 7.080 | 7.370 | 1,036,290 | +0.18(+2.50%) |
Dec 01, 2016 | 7.070 | 7.300 | 7.000 | 7.190 | 1,148,375 | +0.19(+2.71%) |
Nov 30, 2016 | 7.510 | 7.570 | 6.980 | 7.000 | 1,953,584 | -0.43(-5.79%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.430 | 7.430 | 1,642,117 | -0.53(-6.66%) |
Nov 28, 2016 | 8.340 | 8.410 | 7.960 | 7.960 | 961,166 | -0.44(-5.24%) |
Nov 25, 2016 | 8.370 | 8.490 | 8.350 | 8.400 | 203,947 | -0.01(-0.12%) |
Nov 23, 2016 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 8.220 | 8.530 | 8.220 | 8.380 | 786,293 | +0.18(+2.20%) |
Nov 21, 2016 | 8.280 | 8.419 | 8.110 | 8.200 | 699,267 | -0.09(-1.09%) |
Nov 18, 2016 | 8.110 | 8.310 | 8.070 | 8.290 | 680,763 | +0.13(+1.59%) |
Nov 17, 2016 | 8.200 | 8.305 | 8.130 | 8.160 | 1,032,518 | +0.02(+0.25%) |
Nov 16, 2016 | 8.380 | 8.430 | 8.090 | 8.140 | 898,989 | -0.24(-2.86%) |
Nov 15, 2016 | 8.430 | 8.500 | 8.141 | 8.380 | 723,030 | -0.08(-0.95%) |
Nov 14, 2016 | 8.630 | 8.990 | 8.415 | 8.460 | 1,378,750 | -0.09(-1.05%) |
Nov 11, 2016 | 7.670 | 8.750 | 7.630 | 8.550 | 3,229,279 | +0.96(+12.57%) |
Nov 10, 2016 | 7.500 | 7.800 | 7.064 | 7.595 | 1,539,886 | -0.03(-0.33%) |
Nov 09, 2016 | 7.470 | 7.910 | 6.790 | 7.620 | 1,527,581 | -0.19(-2.43%) |
Nov 08, 2016 | 7.660 | 7.900 | 7.580 | 7.810 | 1,117,214 | +0.17(+2.23%) |
Nov 07, 2016 | 7.740 | 7.830 | 7.560 | 7.640 | 780,864 | +0.10(+1.33%) |
Nov 04, 2016 | 7.550 | 7.665 | 7.460 | 7.540 | 919,974 | +0.07(+0.94%) |
Nov 03, 2016 | 7.470 | 7.500 | 7.350 | 7.470 | 716,114 | +0.06(+0.81%) |
Nov 02, 2016 | 7.600 | 7.800 | 7.400 | 7.410 | 810,987 | -0.24(-3.14%) |