Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.528 | 7.586 | 7.475 | 7.487 | 4,025,075 | -0.04(-0.47%) |
Jan 30, 2017 | 7.539 | 7.545 | 7.457 | 7.522 | 5,042,131 | -0.01(-0.16%) |
Jan 27, 2017 | 7.663 | 7.680 | 7.422 | 7.534 | 4,077,029 | -0.11(-1.38%) |
Jan 26, 2017 | 7.722 | 7.780 | 7.581 | 7.639 | 4,850,012 | -0.11(-1.44%) |
Jan 25, 2017 | 7.651 | 7.768 | 7.616 | 7.751 | 7,364,682 | +0.11(+1.46%) |
Jan 24, 2017 | 7.539 | 7.660 | 7.522 | 7.639 | 6,973,806 | +0.11(+1.40%) |
Jan 23, 2017 | 7.399 | 7.539 | 7.387 | 7.534 | 4,201,153 | +0.12(+1.58%) |
Jan 20, 2017 | 7.369 | 7.446 | 7.346 | 7.416 | 4,501,278 | +0.04(+0.56%) |
Jan 19, 2017 | 7.469 | 7.487 | 7.334 | 7.375 | 3,288,375 | -0.11(-1.41%) |
Jan 18, 2017 | 7.475 | 7.539 | 7.416 | 7.481 | 2,928,405 | +0.02(+0.24%) |
Jan 17, 2017 | 7.446 | 7.487 | 7.422 | 7.463 | 3,074,661 | +0.05(+0.63%) |
Jan 13, 2017 | 7.416 | 7.416 | 7.416 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.322 | 7.393 | 7.217 | 7.375 | 7,175,927 | +0.08(+1.13%) |
Jan 11, 2017 | 7.281 | 7.363 | 7.255 | 7.293 | 3,568,910 | +0.02(+0.24%) |
Jan 10, 2017 | 7.363 | 7.387 | 7.252 | 7.275 | 4,047,258 | -0.09(-1.20%) |
Jan 09, 2017 | 7.393 | 7.404 | 7.284 | 7.363 | 4,593,058 | +0.01(+0.08%) |
Jan 06, 2017 | 7.363 | 7.410 | 7.278 | 7.357 | 3,542,491 | -0.01(-0.08%) |
Jan 05, 2017 | 7.310 | 7.440 | 7.252 | 7.363 | 4,127,328 | +0.04(+0.48%) |
Jan 04, 2017 | 7.322 | 7.440 | 7.314 | 7.328 | 7,468,191 | +0.03(+0.40%) |
Jan 03, 2017 | 7.246 | 7.316 | 7.199 | 7.299 | 3,998,194 | +0.08(+1.06%) |
Dec 30, 2016 | 7.222 | 7.222 | 7.222 | 0 | -0.04(-0.49%) | |
Dec 29, 2016 | 7.105 | 7.287 | 7.105 | 7.258 | 4,680,076 | +0.16(+2.32%) |
Dec 28, 2016 | 7.105 | 7.117 | 7.052 | 7.093 | 3,395,998 | -0.01(-0.08%) |
Dec 27, 2016 | 7.093 | 7.140 | 7.064 | 7.099 | 2,472,466 | +0.01(+0.17%) |
Dec 23, 2016 | 7.087 | 7.087 | 7.087 | 0 | +0.05(+0.75%) | |
Dec 22, 2016 | 7.076 | 7.123 | 6.993 | 7.035 | 6,087,621 | -0.05(-0.75%) |
Dec 21, 2016 | 7.211 | 7.299 | 7.087 | 7.087 | 4,834,758 | -0.14(-1.95%) |
Dec 20, 2016 | 7.217 | 7.299 | 7.175 | 7.228 | 3,870,763 | +0.01(+0.16%) |
Dec 19, 2016 | 7.199 | 7.246 | 7.152 | 7.217 | 4,122,948 | +0.06(+0.90%) |
Dec 16, 2016 | 7.040 | 7.199 | 7.035 | 7.152 | 15,853,598 | +0.15(+2.10%) |
Dec 15, 2016 | 6.988 | 7.202 | 6.982 | 7.005 | 6,657,771 | +0.02(+0.25%) |
Dec 14, 2016 | 7.217 | 7.240 | 6.976 | 6.988 | 5,603,490 | -0.23(-3.25%) |
Dec 13, 2016 | 7.246 | 7.299 | 7.181 | 7.222 | 5,836,636 | -0.11(-1.52%) |
Dec 12, 2016 | 7.281 | 7.375 | 7.281 | 7.334 | 4,910,163 | +0.04(+0.48%) |
Dec 09, 2016 | 7.310 | 7.352 | 7.240 | 7.299 | 3,972,412 | +0.01(+0.08%) |
Dec 08, 2016 | 7.181 | 7.393 | 7.152 | 7.293 | 7,006,667 | +0.10(+1.39%) |
Dec 07, 2016 | 7.099 | 7.252 | 7.099 | 7.193 | 10,255,907 | +0.11(+1.58%) |
Dec 06, 2016 | 6.993 | 7.128 | 6.952 | 7.081 | 7,163,806 | +0.10(+1.43%) |
Dec 05, 2016 | 6.878 | 7.016 | 6.841 | 6.982 | 8,385,041 | +0.14(+2.11%) |
Dec 02, 2016 | 6.786 | 6.947 | 6.786 | 6.838 | 6,331,494 | +0.07(+1.02%) |
Dec 01, 2016 | 6.855 | 6.933 | 6.665 | 6.769 | 10,694,931 | -0.10(-1.43%) |
Nov 30, 2016 | 7.005 | 7.039 | 6.826 | 6.866 | 14,252,641 | -0.15(-2.13%) |
Nov 29, 2016 | 7.010 | 7.080 | 6.947 | 7.016 | 8,348,199 | +0.01(+0.16%) |
Nov 28, 2016 | 7.126 | 7.178 | 6.999 | 7.005 | 6,158,178 | -0.12(-1.70%) |
Nov 25, 2016 | 7.085 | 7.166 | 7.085 | 7.126 | 1,884,515 | +0.04(+0.57%) |
Nov 23, 2016 | 7.085 | 7.085 | 7.085 | 0 | -0.06(-0.81%) | |
Nov 22, 2016 | 7.091 | 7.152 | 7.039 | 7.143 | 6,300,668 | +0.08(+1.14%) |
Nov 21, 2016 | 7.131 | 7.183 | 7.045 | 7.062 | 4,454,940 | -0.01(-0.16%) |
Nov 18, 2016 | 7.080 | 7.103 | 7.010 | 7.074 | 4,711,167 | +0.01(+0.16%) |
Nov 17, 2016 | 7.126 | 7.183 | 7.051 | 7.062 | 6,509,890 | -0.06(-0.89%) |
Nov 16, 2016 | 7.108 | 7.178 | 7.068 | 7.126 | 5,318,559 | +0.02(+0.24%) |
Nov 15, 2016 | 7.126 | 7.166 | 7.028 | 7.108 | 5,036,730 | +0.02(+0.24%) |
Nov 14, 2016 | 6.924 | 7.103 | 6.872 | 7.091 | 12,258,190 | +0.18(+2.58%) |
Nov 11, 2016 | 6.832 | 6.976 | 6.832 | 6.913 | 11,366,148 | +0.06(+0.93%) |
Nov 10, 2016 | 6.964 | 6.987 | 6.763 | 6.849 | 13,877,271 | -0.12(-1.65%) |
Nov 09, 2016 | 6.855 | 6.993 | 6.682 | 6.964 | 18,088,224 | -0.16(-2.18%) |
Nov 08, 2016 | 7.201 | 7.218 | 7.071 | 7.120 | 7,713,442 | -0.09(-1.20%) |
Nov 07, 2016 | 7.074 | 7.218 | 7.013 | 7.206 | 11,224,883 | +0.24(+3.39%) |
Nov 04, 2016 | 6.797 | 7.034 | 6.797 | 6.970 | 11,187,107 | +0.15(+2.20%) |
Nov 03, 2016 | 7.114 | 7.137 | 6.717 | 6.820 | 18,959,512 | -0.21(-2.95%) |
Nov 02, 2016 | 7.293 | 7.304 | 7.022 | 7.028 | 26,202,610 | -0.51(-6.73%) |