Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.020 | 7.090 | 7.010 | 7.090 | 176,272 | +0.08(+1.14%) |
Jan 30, 2017 | 7.100 | 7.100 | 7.010 | 7.010 | 209,062 | -0.10(-1.41%) |
Jan 27, 2017 | 7.160 | 7.189 | 7.090 | 7.110 | 107,395 | -0.08(-1.11%) |
Jan 26, 2017 | 7.190 | 7.250 | 7.110 | 7.190 | 75,507 | +0.00(+0.00%) |
Jan 25, 2017 | 7.190 | 7.240 | 7.150 | 7.190 | 122,987 | -0.05(-0.69%) |
Jan 24, 2017 | 7.274 | 7.290 | 7.220 | 7.240 | 90,431 | -0.08(-1.09%) |
Jan 23, 2017 | 7.270 | 7.320 | 7.241 | 7.320 | 293,372 | +0.04(+0.55%) |
Jan 20, 2017 | 7.220 | 7.280 | 7.200 | 7.280 | 265,620 | +0.08(+1.11%) |
Jan 19, 2017 | 7.240 | 7.250 | 7.180 | 7.200 | 120,287 | -0.08(-1.10%) |
Jan 18, 2017 | 7.360 | 7.360 | 7.260 | 7.280 | 117,903 | -0.08(-1.09%) |
Jan 17, 2017 | 7.300 | 7.370 | 7.260 | 7.360 | 466,122 | +0.17(+2.36%) |
Jan 13, 2017 | 7.190 | 7.190 | 7.190 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.080 | 7.200 | 7.060 | 7.170 | 112,005 | +0.11(+1.56%) |
Jan 11, 2017 | 7.140 | 7.150 | 6.960 | 7.060 | 153,813 | -0.11(-1.53%) |
Jan 10, 2017 | 7.150 | 7.180 | 7.110 | 7.170 | 89,971 | -0.01(-0.14%) |
Jan 09, 2017 | 7.150 | 7.190 | 7.070 | 7.180 | 130,659 | +0.08(+1.13%) |
Jan 06, 2017 | 7.100 | 7.130 | 7.070 | 7.100 | 177,928 | +0.02(+0.28%) |
Jan 05, 2017 | 7.000 | 7.110 | 7.000 | 7.080 | 545,958 | +0.10(+1.43%) |
Jan 04, 2017 | 6.860 | 7.000 | 6.840 | 6.980 | 100,648 | +0.12(+1.75%) |
Jan 03, 2017 | 6.910 | 6.942 | 6.840 | 6.860 | 76,963 | -0.02(-0.29%) |
Dec 30, 2016 | 6.880 | 6.880 | 6.880 | 0 | +0.04(+0.58%) | |
Dec 29, 2016 | 6.870 | 6.889 | 6.830 | 6.840 | 96,012 | +0.04(+0.59%) |
Dec 28, 2016 | 6.870 | 6.910 | 6.780 | 6.800 | 134,774 | -0.08(-1.16%) |
Dec 27, 2016 | 6.760 | 6.920 | 6.750 | 6.880 | 94,779 | +0.17(+2.53%) |
Dec 23, 2016 | 6.710 | 6.710 | 6.710 | 0 | -0.04(-0.59%) | |
Dec 22, 2016 | 6.790 | 6.790 | 6.720 | 6.750 | 151,136 | -0.03(-0.44%) |
Dec 21, 2016 | 6.800 | 6.833 | 6.780 | 6.780 | 92,289 | -0.04(-0.59%) |
Dec 20, 2016 | 6.830 | 6.900 | 6.790 | 6.820 | 46,463 | -0.07(-1.02%) |
Dec 19, 2016 | 6.960 | 6.960 | 6.830 | 6.890 | 72,893 | -0.02(-0.29%) |
Dec 16, 2016 | 6.880 | 6.920 | 6.849 | 6.910 | 80,377 | +0.04(+0.58%) |
Dec 15, 2016 | 6.950 | 6.978 | 6.860 | 6.870 | 98,427 | -0.14(-2.00%) |
Dec 14, 2016 | 6.970 | 7.019 | 6.958 | 7.010 | 33,011 | +0.01(+0.14%) |
Dec 13, 2016 | 7.000 | 7.050 | 6.980 | 7.000 | 97,566 | +0.01(+0.14%) |
Dec 12, 2016 | 6.900 | 7.000 | 6.883 | 6.990 | 95,120 | +0.04(+0.57%) |
Dec 09, 2016 | 6.850 | 6.990 | 6.810 | 6.950 | 104,661 | +0.07(+1.02%) |
Dec 08, 2016 | 6.840 | 6.880 | 6.790 | 6.880 | 102,197 | +0.10(+1.47%) |
Dec 07, 2016 | 6.850 | 6.855 | 6.750 | 6.780 | 145,909 | -0.09(-1.31%) |
Dec 06, 2016 | 6.880 | 6.958 | 6.860 | 6.870 | 113,092 | -0.02(-0.29%) |
Dec 05, 2016 | 6.880 | 6.920 | 6.830 | 6.890 | 138,105 | +0.03(+0.44%) |
Dec 02, 2016 | 6.790 | 6.860 | 6.740 | 6.860 | 124,196 | +0.13(+1.93%) |
Dec 01, 2016 | 6.850 | 6.850 | 6.710 | 6.730 | 315,853 | -0.12(-1.75%) |
Nov 30, 2016 | 6.910 | 7.010 | 6.850 | 6.850 | 307,333 | -0.08(-1.15%) |
Nov 29, 2016 | 7.050 | 7.050 | 6.920 | 6.930 | 399,189 | -0.14(-1.98%) |
Nov 28, 2016 | 7.100 | 7.115 | 7.040 | 7.070 | 140,449 | -0.06(-0.84%) |
Nov 25, 2016 | 7.150 | 7.200 | 7.130 | 7.130 | 38,776 | -0.04(-0.56%) |
Nov 23, 2016 | 7.170 | 7.170 | 7.170 | 0 | -0.08(-1.10%) | |
Nov 22, 2016 | 7.210 | 7.250 | 7.200 | 7.250 | 41,769 | +0.03(+0.42%) |
Nov 21, 2016 | 7.220 | 7.252 | 7.161 | 7.220 | 237,194 | +0.04(+0.56%) |
Nov 18, 2016 | 7.120 | 7.220 | 7.090 | 7.180 | 102,281 | +0.03(+0.42%) |
Nov 17, 2016 | 7.060 | 7.160 | 7.040 | 7.150 | 175,950 | +0.11(+1.56%) |
Nov 16, 2016 | 7.090 | 7.132 | 7.040 | 7.040 | 116,835 | -0.08(-1.12%) |
Nov 15, 2016 | 7.050 | 7.130 | 7.040 | 7.120 | 105,383 | +0.10(+1.42%) |
Nov 14, 2016 | 7.110 | 7.110 | 7.010 | 7.020 | 299,314 | -0.15(-2.05%) |
Nov 11, 2016 | 7.190 | 7.200 | 7.130 | 7.167 | 95,790 | -0.00(-0.04%) |
Nov 10, 2016 | 7.250 | 7.280 | 7.130 | 7.170 | 206,182 | -0.07(-0.97%) |
Nov 09, 2016 | 7.300 | 7.350 | 7.180 | 7.240 | 180,319 | -0.10(-1.36%) |
Nov 08, 2016 | 7.270 | 7.400 | 7.270 | 7.340 | 140,662 | +0.06(+0.82%) |
Nov 07, 2016 | 7.310 | 7.310 | 7.200 | 7.280 | 138,648 | -0.04(-0.52%) |
Nov 04, 2016 | 7.280 | 7.330 | 7.270 | 7.318 | 91,120 | -0.01(-0.16%) |
Nov 03, 2016 | 7.340 | 7.360 | 7.250 | 7.330 | 117,235 | -0.03(-0.41%) |
Nov 02, 2016 | 7.350 | 7.390 | 7.290 | 7.360 | 131,261 | +0.03(+0.41%) |