Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.369 | 7.422 | 7.343 | 7.404 | 44,099 | +0.02(+0.24%) |
Jan 30, 2017 | 7.476 | 7.476 | 7.351 | 7.386 | 76,304 | -0.08(-1.08%) |
Jan 27, 2017 | 7.431 | 7.521 | 7.431 | 7.467 | 29,568 | +0.00(+0.00%) |
Jan 26, 2017 | 7.548 | 7.548 | 7.467 | 7.467 | 38,660 | -0.06(-0.83%) |
Jan 25, 2017 | 7.467 | 7.530 | 7.467 | 7.530 | 33,840 | +0.05(+0.72%) |
Jan 24, 2017 | 7.476 | 7.503 | 7.447 | 7.476 | 44,270 | +0.04(+0.48%) |
Jan 23, 2017 | 7.476 | 7.512 | 7.438 | 7.440 | 37,361 | +0.00(+0.00%) |
Jan 20, 2017 | 7.485 | 7.503 | 7.422 | 7.440 | 32,517 | +0.03(+0.36%) |
Jan 19, 2017 | 7.476 | 7.476 | 7.404 | 7.413 | 33,120 | -0.04(-0.48%) |
Jan 18, 2017 | 7.557 | 7.575 | 7.449 | 7.449 | 26,942 | -0.04(-0.60%) |
Jan 17, 2017 | 7.431 | 7.521 | 7.431 | 7.494 | 97,184 | +0.08(+1.09%) |
Jan 13, 2017 | 7.413 | 7.413 | 7.413 | 0 | -0.01(-0.18%) | |
Jan 12, 2017 | 7.449 | 7.458 | 7.384 | 7.427 | 40,561 | +0.02(+0.30%) |
Jan 11, 2017 | 7.315 | 7.431 | 7.288 | 7.404 | 48,703 | +0.08(+1.10%) |
Jan 10, 2017 | 7.342 | 7.359 | 7.323 | 7.324 | 18,456 | +0.00(+0.06%) |
Jan 09, 2017 | 7.324 | 7.342 | 7.306 | 7.319 | 40,214 | +0.03(+0.43%) |
Jan 06, 2017 | 7.342 | 7.342 | 7.279 | 7.288 | 34,305 | -0.04(-0.49%) |
Jan 05, 2017 | 7.270 | 7.342 | 7.270 | 7.324 | 47,911 | +0.04(+0.62%) |
Jan 04, 2017 | 7.180 | 7.297 | 7.180 | 7.279 | 43,248 | +0.13(+1.76%) |
Jan 03, 2017 | 7.180 | 7.180 | 7.135 | 7.153 | 78,238 | +0.08(+1.14%) |
Dec 30, 2016 | 7.072 | 7.072 | 7.072 | 0 | -0.03(-0.38%) | |
Dec 29, 2016 | 7.072 | 7.107 | 7.063 | 7.099 | 106,637 | +0.07(+1.02%) |
Dec 28, 2016 | 7.099 | 7.125 | 7.010 | 7.027 | 71,537 | -0.02(-0.25%) |
Dec 27, 2016 | 7.027 | 7.061 | 7.010 | 7.045 | 57,310 | +0.07(+1.03%) |
Dec 23, 2016 | 6.974 | 6.974 | 6.974 | 0 | -0.08(-1.15%) | |
Dec 22, 2016 | 7.001 | 7.054 | 6.938 | 7.054 | 73,740 | +0.08(+1.09%) |
Dec 21, 2016 | 6.978 | 6.991 | 6.934 | 6.978 | 134,060 | -0.02(-0.25%) |
Dec 20, 2016 | 7.005 | 7.048 | 6.987 | 6.996 | 68,917 | -0.05(-0.75%) |
Dec 19, 2016 | 6.969 | 7.049 | 6.969 | 7.049 | 103,371 | +0.11(+1.65%) |
Dec 16, 2016 | 6.952 | 6.984 | 6.925 | 6.934 | 255,272 | -0.01(-0.13%) |
Dec 15, 2016 | 6.960 | 6.978 | 6.926 | 6.943 | 64,533 | -0.03(-0.38%) |
Dec 14, 2016 | 7.137 | 7.137 | 6.969 | 6.969 | 69,200 | -0.19(-2.71%) |
Dec 13, 2016 | 7.101 | 7.181 | 7.101 | 7.163 | 140,576 | +0.11(+1.50%) |
Dec 12, 2016 | 7.049 | 7.154 | 7.049 | 7.057 | 112,713 | -0.06(-0.87%) |
Dec 09, 2016 | 7.049 | 7.161 | 7.049 | 7.119 | 58,839 | -0.04(-0.49%) |
Dec 08, 2016 | 7.146 | 7.181 | 7.137 | 7.154 | 287,649 | -0.04(-0.61%) |
Dec 07, 2016 | 7.049 | 7.216 | 7.049 | 7.198 | 122,296 | +0.13(+1.87%) |
Dec 06, 2016 | 7.031 | 7.066 | 6.996 | 7.066 | 35,893 | +0.00(+0.00%) |
Dec 05, 2016 | 6.996 | 7.066 | 6.996 | 7.066 | 136,711 | +0.07(+1.01%) |
Dec 02, 2016 | 7.040 | 7.040 | 6.960 | 6.996 | 77,194 | -0.03(-0.38%) |
Dec 01, 2016 | 7.057 | 7.101 | 7.022 | 7.022 | 85,990 | -0.06(-0.83%) |
Nov 30, 2016 | 7.084 | 7.145 | 7.075 | 7.081 | 53,687 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,855 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,714 | +0.11(+1.50%) |
Nov 25, 2016 | 7.049 | 7.119 | 7.049 | 7.066 | 12,023 | +0.03(+0.42%) |
Nov 23, 2016 | 7.037 | 7.037 | 7.037 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.040 | 6.960 | 7.005 | 54,713 | +0.06(+0.90%) |
Nov 21, 2016 | 7.005 | 7.005 | 6.872 | 6.942 | 46,396 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.954 | 104,063 | -0.02(-0.35%) |
Nov 17, 2016 | 6.908 | 7.040 | 6.908 | 6.978 | 38,402 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,281 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,580 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,293 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,589 | -0.04(-0.63%) |
Nov 10, 2016 | 7.181 | 7.181 | 7.013 | 7.049 | 82,793 | -0.19(-2.68%) |
Nov 09, 2016 | 7.322 | 7.338 | 7.154 | 7.243 | 165,441 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.648 | 7.498 | 7.622 | 41,703 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,760 | +0.23(+3.11%) |
Nov 04, 2016 | 7.419 | 7.463 | 7.357 | 7.366 | 31,990 | -0.02(-0.30%) |
Nov 03, 2016 | 7.507 | 7.542 | 7.375 | 7.388 | 24,625 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,721 | -0.10(-1.27%) |