Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.180 | 7.205 | 7.105 | 7.190 | 584,694 | -0.01(-0.14%) |
Jan 30, 2017 | 7.250 | 7.260 | 7.145 | 7.200 | 934,009 | -0.08(-1.10%) |
Jan 27, 2017 | 7.170 | 7.320 | 7.170 | 7.280 | 805,571 | +0.10(+1.39%) |
Jan 26, 2017 | 7.260 | 7.290 | 7.150 | 7.180 | 734,531 | -0.03(-0.42%) |
Jan 25, 2017 | 7.100 | 7.240 | 7.100 | 7.210 | 954,013 | +0.13(+1.84%) |
Jan 24, 2017 | 6.970 | 7.110 | 6.970 | 7.080 | 1,463,751 | +0.12(+1.72%) |
Jan 23, 2017 | 7.100 | 7.160 | 6.930 | 6.960 | 3,156,696 | -0.16(-2.25%) |
Jan 20, 2017 | 7.150 | 7.195 | 7.100 | 7.120 | 1,016,577 | -0.04(-0.56%) |
Jan 19, 2017 | 7.160 | 7.230 | 7.140 | 7.160 | 959,697 | -0.05(-0.69%) |
Jan 18, 2017 | 7.120 | 7.220 | 7.100 | 7.210 | 666,094 | +0.06(+0.84%) |
Jan 17, 2017 | 7.210 | 7.260 | 7.150 | 7.150 | 616,257 | -0.09(-1.24%) |
Jan 13, 2017 | 7.240 | 7.240 | 7.240 | 0 | +0.06(+0.84%) | |
Jan 12, 2017 | 7.220 | 7.240 | 7.165 | 7.180 | 1,053,457 | -0.08(-1.10%) |
Jan 11, 2017 | 7.280 | 7.295 | 7.210 | 7.260 | 475,642 | -0.03(-0.41%) |
Jan 10, 2017 | 7.200 | 7.330 | 7.200 | 7.290 | 452,401 | +0.09(+1.25%) |
Jan 09, 2017 | 7.170 | 7.290 | 7.111 | 7.200 | 854,657 | +0.00(+0.00%) |
Jan 06, 2017 | 7.340 | 7.340 | 7.190 | 7.200 | 1,108,593 | -0.09(-1.23%) |
Jan 05, 2017 | 7.360 | 7.390 | 7.270 | 7.290 | 645,371 | -0.09(-1.22%) |
Jan 04, 2017 | 7.340 | 7.390 | 7.310 | 7.380 | 339,480 | +0.04(+0.54%) |
Jan 03, 2017 | 7.390 | 7.420 | 7.180 | 7.340 | 852,488 | -0.02(-0.27%) |
Dec 30, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.08(+1.10%) | |
Dec 29, 2016 | 7.250 | 7.310 | 7.240 | 7.280 | 474,550 | +0.03(+0.41%) |
Dec 28, 2016 | 7.250 | 7.310 | 7.190 | 7.250 | 558,244 | -0.05(-0.68%) |
Dec 27, 2016 | 7.250 | 7.360 | 7.245 | 7.300 | 447,549 | +0.06(+0.83%) |
Dec 23, 2016 | 7.240 | 7.240 | 7.240 | 0 | -0.02(-0.28%) | |
Dec 22, 2016 | 7.290 | 7.320 | 7.220 | 7.260 | 486,307 | +0.00(+0.00%) |
Dec 21, 2016 | 7.180 | 7.280 | 7.180 | 7.260 | 617,172 | +0.07(+0.97%) |
Dec 20, 2016 | 7.170 | 7.200 | 7.030 | 7.190 | 511,012 | +0.06(+0.84%) |
Dec 19, 2016 | 7.130 | 7.210 | 7.080 | 7.130 | 529,027 | +0.02(+0.28%) |
Dec 16, 2016 | 7.030 | 7.110 | 6.990 | 7.110 | 1,612,286 | +0.09(+1.28%) |
Dec 15, 2016 | 7.090 | 7.130 | 6.940 | 7.020 | 1,128,366 | -0.02(-0.28%) |
Dec 14, 2016 | 7.060 | 7.140 | 7.000 | 7.040 | 817,007 | -0.08(-1.12%) |
Dec 13, 2016 | 7.100 | 7.180 | 7.070 | 7.120 | 1,142,521 | +0.05(+0.71%) |
Dec 12, 2016 | 6.980 | 7.090 | 6.920 | 7.070 | 793,193 | +0.05(+0.71%) |
Dec 09, 2016 | 7.040 | 7.080 | 6.935 | 7.020 | 659,371 | +0.01(+0.14%) |
Dec 08, 2016 | 6.890 | 7.020 | 6.850 | 7.010 | 1,091,319 | +0.12(+1.74%) |
Dec 07, 2016 | 6.870 | 6.930 | 6.840 | 6.890 | 1,064,831 | +0.03(+0.44%) |
Dec 06, 2016 | 6.980 | 6.980 | 6.719 | 6.860 | 3,671,475 | -0.24(-3.38%) |
Dec 05, 2016 | 6.910 | 7.100 | 6.900 | 7.100 | 1,872,939 | +0.16(+2.31%) |
Dec 02, 2016 | 6.900 | 7.090 | 6.875 | 6.940 | 936,857 | +0.07(+1.02%) |
Dec 01, 2016 | 7.050 | 7.270 | 6.800 | 6.870 | 2,676,301 | -0.14(-2.00%) |
Nov 30, 2016 | 7.030 | 7.070 | 6.930 | 7.010 | 2,033,121 | -0.03(-0.43%) |
Nov 29, 2016 | 7.100 | 7.130 | 6.970 | 7.040 | 2,295,478 | -0.05(-0.71%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.900 | 7.090 | 4,765,021 | -0.16(-2.21%) |
Nov 25, 2016 | 7.330 | 7.370 | 7.200 | 7.250 | 1,646,233 | -0.11(-1.49%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 7.480 | 7.510 | 7.340 | 7.370 | 2,996,122 | -0.11(-1.47%) |
Nov 21, 2016 | 7.700 | 7.700 | 7.380 | 7.480 | 2,795,813 | -0.06(-0.80%) |
Nov 18, 2016 | 7.510 | 7.600 | 7.510 | 7.540 | 3,324,312 | +0.04(+0.53%) |
Nov 17, 2016 | 7.670 | 7.740 | 7.460 | 7.500 | 2,883,090 | -0.19(-2.47%) |
Nov 16, 2016 | 7.740 | 7.780 | 7.690 | 7.690 | 4,261,733 | -0.05(-0.65%) |
Nov 15, 2016 | 7.780 | 7.845 | 7.730 | 7.740 | 1,583,344 | +0.00(+0.00%) |
Nov 14, 2016 | 7.740 | 7.820 | 7.720 | 7.740 | 2,761,407 | +0.02(+0.26%) |
Nov 11, 2016 | 7.680 | 7.750 | 7.630 | 7.720 | 2,998,309 | +0.06(+0.78%) |
Nov 10, 2016 | 7.760 | 7.790 | 7.650 | 7.660 | 4,648,687 | -0.04(-0.52%) |
Nov 09, 2016 | 7.600 | 7.690 | 7.600 | 7.700 | 3,634,184 | -0.05(-0.65%) |
Nov 08, 2016 | 7.820 | 7.990 | 7.700 | 7.750 | 3,672,475 | -0.11(-1.40%) |
Nov 07, 2016 | 7.810 | 7.865 | 7.685 | 7.860 | 5,449,415 | +0.11(+1.42%) |
Nov 04, 2016 | 7.460 | 7.770 | 7.450 | 7.750 | 5,701,182 | +0.20(+2.65%) |
Nov 03, 2016 | 7.630 | 7.740 | 7.460 | 7.550 | 33,890,652 | +1.18(+18.52%) |
Nov 02, 2016 | 6.300 | 6.530 | 6.260 | 6.370 | 1,820,778 | +0.06(+0.95%) |