Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.208 | 7.373 | 7.208 | 7.305 | 357,737 | +0.09(+1.18%) |
Jan 30, 2017 | 7.202 | 7.248 | 7.174 | 7.219 | 227,499 | +0.02(+0.32%) |
Jan 27, 2017 | 7.253 | 7.259 | 7.185 | 7.196 | 254,014 | -0.06(-0.79%) |
Jan 26, 2017 | 7.287 | 7.287 | 7.191 | 7.253 | 272,783 | +0.01(+0.08%) |
Jan 25, 2017 | 7.253 | 7.285 | 7.201 | 7.248 | 331,432 | +0.04(+0.55%) |
Jan 24, 2017 | 7.191 | 7.242 | 7.145 | 7.208 | 528,208 | +0.06(+0.80%) |
Jan 23, 2017 | 7.043 | 7.157 | 7.003 | 7.151 | 641,247 | +0.19(+2.78%) |
Jan 20, 2017 | 6.952 | 6.991 | 6.917 | 6.957 | 121,234 | +0.01(+0.16%) |
Jan 19, 2017 | 7.014 | 7.037 | 6.918 | 6.946 | 144,556 | -0.07(-1.05%) |
Jan 18, 2017 | 6.969 | 7.031 | 6.969 | 7.020 | 177,071 | +0.05(+0.65%) |
Jan 17, 2017 | 6.986 | 7.003 | 6.957 | 6.974 | 130,345 | +0.01(+0.16%) |
Jan 13, 2017 | 6.963 | 6.963 | 6.963 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 6.991 | 7.008 | 6.952 | 6.957 | 143,212 | -0.03(-0.49%) |
Jan 11, 2017 | 7.076 | 7.082 | 6.991 | 6.991 | 158,690 | -0.08(-1.12%) |
Jan 10, 2017 | 7.116 | 7.116 | 7.048 | 7.070 | 136,618 | -0.05(-0.64%) |
Jan 09, 2017 | 7.127 | 7.132 | 7.082 | 7.116 | 139,968 | -0.02(-0.32%) |
Jan 06, 2017 | 7.059 | 7.161 | 7.059 | 7.138 | 167,219 | +0.05(+0.72%) |
Jan 05, 2017 | 7.031 | 7.099 | 6.991 | 7.087 | 111,457 | +0.05(+0.64%) |
Jan 04, 2017 | 6.957 | 7.053 | 6.946 | 7.042 | 117,194 | +0.11(+1.63%) |
Jan 03, 2017 | 6.872 | 6.940 | 6.867 | 6.929 | 141,612 | +0.08(+1.24%) |
Dec 30, 2016 | 6.844 | 6.844 | 6.844 | 0 | +0.07(+1.00%) | |
Dec 29, 2016 | 6.725 | 6.776 | 6.697 | 6.776 | 174,501 | +0.09(+1.35%) |
Dec 28, 2016 | 6.748 | 6.759 | 6.669 | 6.686 | 189,122 | -0.06(-0.92%) |
Dec 27, 2016 | 6.720 | 6.776 | 6.720 | 6.748 | 177,963 | +0.01(+0.17%) |
Dec 23, 2016 | 6.737 | 6.737 | 6.737 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 6.691 | 6.743 | 6.686 | 6.742 | 158,317 | +0.03(+0.42%) |
Dec 21, 2016 | 6.742 | 6.782 | 6.703 | 6.714 | 153,120 | -0.03(-0.50%) |
Dec 20, 2016 | 6.742 | 6.799 | 6.729 | 6.748 | 226,452 | -0.01(-0.17%) |
Dec 19, 2016 | 6.737 | 6.815 | 6.725 | 6.759 | 142,823 | +0.02(+0.34%) |
Dec 16, 2016 | 6.674 | 6.754 | 6.674 | 6.737 | 203,320 | +0.11(+1.62%) |
Dec 15, 2016 | 6.686 | 6.714 | 6.618 | 6.629 | 277,074 | -0.07(-1.01%) |
Dec 14, 2016 | 6.793 | 6.802 | 6.674 | 6.697 | 193,628 | -0.10(-1.42%) |
Dec 13, 2016 | 6.816 | 6.833 | 6.754 | 6.793 | 185,591 | -0.02(-0.33%) |
Dec 12, 2016 | 6.765 | 6.827 | 6.765 | 6.816 | 195,200 | +0.01(+0.17%) |
Dec 09, 2016 | 6.839 | 6.884 | 6.793 | 6.805 | 194,620 | -0.03(-0.50%) |
Dec 08, 2016 | 6.833 | 6.867 | 6.805 | 6.839 | 114,237 | -0.01(-0.19%) |
Dec 07, 2016 | 6.816 | 6.867 | 6.791 | 6.851 | 150,921 | +0.07(+1.10%) |
Dec 06, 2016 | 6.749 | 6.815 | 6.743 | 6.777 | 117,398 | +0.01(+0.17%) |
Dec 05, 2016 | 6.709 | 6.777 | 6.709 | 6.765 | 122,032 | +0.06(+0.84%) |
Dec 02, 2016 | 6.625 | 6.709 | 6.625 | 6.709 | 146,767 | +0.10(+1.44%) |
Dec 01, 2016 | 6.664 | 6.687 | 6.586 | 6.614 | 148,637 | -0.07(-1.01%) |
Nov 30, 2016 | 6.715 | 6.794 | 6.676 | 6.681 | 165,336 | -0.08(-1.25%) |
Nov 29, 2016 | 6.743 | 6.829 | 6.743 | 6.765 | 180,936 | +0.02(+0.33%) |
Nov 28, 2016 | 6.743 | 6.775 | 6.737 | 6.743 | 190,896 | +0.00(+0.00%) |
Nov 25, 2016 | 6.732 | 6.850 | 6.732 | 6.743 | 52,151 | +0.02(+0.25%) |
Nov 23, 2016 | 6.726 | 6.726 | 6.726 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.709 | 6.754 | 6.670 | 6.754 | 121,827 | +0.09(+1.35%) |
Nov 21, 2016 | 6.709 | 6.715 | 6.654 | 6.664 | 196,686 | -0.01(-0.08%) |
Nov 18, 2016 | 6.659 | 6.681 | 6.535 | 6.670 | 133,738 | -0.01(-0.17%) |
Nov 17, 2016 | 6.653 | 6.788 | 6.614 | 6.681 | 168,397 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.687 | 6.614 | 6.664 | 114,417 | -0.03(-0.42%) |
Nov 15, 2016 | 6.748 | 6.748 | 6.631 | 6.692 | 148,319 | +0.02(+0.33%) |
Nov 14, 2016 | 6.586 | 6.698 | 6.547 | 6.670 | 113,200 | +0.08(+1.19%) |
Nov 11, 2016 | 6.536 | 6.660 | 6.536 | 6.592 | 166,597 | +0.02(+0.25%) |
Nov 10, 2016 | 6.748 | 6.748 | 6.564 | 6.575 | 260,655 | -0.18(-2.73%) |
Nov 09, 2016 | 6.676 | 6.815 | 6.653 | 6.759 | 358,199 | -0.08(-1.14%) |
Nov 08, 2016 | 6.787 | 6.860 | 6.731 | 6.838 | 215,036 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.815 | 6.598 | 6.782 | 542,139 | +0.24(+3.68%) |
Nov 04, 2016 | 6.508 | 6.558 | 6.503 | 6.541 | 137,878 | +0.02(+0.34%) |
Nov 03, 2016 | 6.592 | 6.598 | 6.497 | 6.519 | 193,184 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.681 | 6.570 | 6.592 | 146,379 | -0.08(-1.25%) |