Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.420 | 7.669 | 7.411 | 7.540 | 1,475,983 | +0.10(+1.36%) |
Jan 30, 2017 | 7.632 | 7.669 | 7.393 | 7.439 | 1,637,865 | -0.20(-2.65%) |
Jan 27, 2017 | 7.780 | 7.854 | 7.623 | 7.642 | 1,261,682 | -0.15(-1.89%) |
Jan 26, 2017 | 7.992 | 8.019 | 7.780 | 7.789 | 1,686,185 | -0.21(-2.65%) |
Jan 25, 2017 | 8.019 | 8.093 | 7.927 | 8.001 | 1,365,478 | +0.03(+0.35%) |
Jan 24, 2017 | 7.936 | 8.093 | 7.927 | 7.973 | 3,347,963 | +0.08(+1.05%) |
Jan 23, 2017 | 7.826 | 8.047 | 7.771 | 7.890 | 3,408,043 | +0.09(+1.18%) |
Jan 20, 2017 | 7.724 | 7.835 | 7.688 | 7.798 | 1,123,852 | +0.14(+1.81%) |
Jan 19, 2017 | 7.632 | 7.780 | 7.614 | 7.660 | 1,300,445 | +0.07(+0.97%) |
Jan 18, 2017 | 7.457 | 7.623 | 7.439 | 7.586 | 1,247,610 | +0.09(+1.23%) |
Jan 17, 2017 | 7.393 | 7.559 | 7.328 | 7.494 | 1,208,934 | +0.12(+1.62%) |
Jan 13, 2017 | 7.374 | 7.374 | 7.374 | 0 | +0.24(+3.36%) | |
Jan 12, 2017 | 7.310 | 7.328 | 7.135 | 7.135 | 1,239,697 | -0.08(-1.15%) |
Jan 11, 2017 | 7.171 | 7.227 | 7.070 | 7.218 | 928,449 | +0.04(+0.51%) |
Jan 10, 2017 | 7.199 | 7.273 | 7.084 | 7.181 | 812,568 | +0.04(+0.52%) |
Jan 09, 2017 | 7.218 | 7.218 | 7.079 | 7.144 | 452,171 | +0.02(+0.26%) |
Jan 06, 2017 | 7.300 | 7.328 | 7.125 | 7.125 | 686,465 | -0.18(-2.52%) |
Jan 05, 2017 | 7.503 | 7.522 | 7.245 | 7.310 | 870,096 | -0.01(-0.13%) |
Jan 04, 2017 | 7.319 | 7.402 | 7.125 | 7.319 | 1,322,514 | +0.07(+1.02%) |
Jan 03, 2017 | 7.052 | 7.411 | 7.052 | 7.245 | 1,326,279 | +0.32(+4.66%) |
Dec 30, 2016 | 6.923 | 6.923 | 6.923 | 0 | -0.10(-1.44%) | |
Dec 29, 2016 | 7.042 | 7.125 | 6.959 | 7.024 | 714,808 | -0.02(-0.26%) |
Dec 28, 2016 | 6.934 | 7.125 | 6.932 | 7.042 | 955,307 | +0.10(+1.46%) |
Dec 27, 2016 | 6.950 | 7.024 | 6.923 | 6.941 | 545,989 | -0.03(-0.40%) |
Dec 23, 2016 | 6.969 | 6.969 | 6.969 | 0 | +0.02(+0.27%) | |
Dec 22, 2016 | 6.858 | 6.950 | 6.752 | 6.950 | 1,997,127 | +0.07(+1.07%) |
Dec 21, 2016 | 7.033 | 7.033 | 6.711 | 6.876 | 1,158,428 | -0.05(-0.67%) |
Dec 20, 2016 | 7.125 | 7.162 | 6.840 | 6.923 | 1,307,416 | -0.22(-3.10%) |
Dec 19, 2016 | 7.208 | 7.227 | 7.107 | 7.144 | 1,535,117 | -0.06(-0.77%) |
Dec 16, 2016 | 7.107 | 7.208 | 6.982 | 7.199 | 2,561,595 | +0.11(+1.56%) |
Dec 15, 2016 | 6.923 | 7.135 | 6.923 | 7.088 | 1,303,379 | +0.09(+1.32%) |
Dec 14, 2016 | 7.171 | 7.300 | 6.978 | 6.996 | 1,725,536 | -0.22(-3.07%) |
Dec 13, 2016 | 7.098 | 7.360 | 7.088 | 7.218 | 3,387,759 | +0.11(+1.56%) |
Dec 12, 2016 | 7.356 | 7.402 | 7.052 | 7.107 | 2,582,317 | -0.08(-1.15%) |
Dec 09, 2016 | 7.116 | 7.319 | 7.098 | 7.190 | 2,338,881 | +0.06(+0.78%) |
Dec 08, 2016 | 7.098 | 7.153 | 6.913 | 7.135 | 1,974,013 | +0.06(+0.91%) |
Dec 07, 2016 | 6.987 | 7.155 | 6.987 | 7.070 | 1,662,204 | +0.15(+2.13%) |
Dec 06, 2016 | 6.720 | 6.950 | 6.701 | 6.923 | 1,373,260 | +0.19(+2.88%) |
Dec 05, 2016 | 6.609 | 6.895 | 6.591 | 6.729 | 4,876,522 | +0.18(+2.67%) |
Dec 02, 2016 | 6.379 | 6.581 | 6.379 | 6.554 | 3,127,097 | +0.18(+2.75%) |
Dec 01, 2016 | 6.591 | 6.683 | 6.333 | 6.379 | 3,576,874 | -0.25(-3.76%) |
Nov 30, 2016 | 6.655 | 6.784 | 6.609 | 6.628 | 2,130,164 | +0.17(+2.57%) |
Nov 29, 2016 | 6.600 | 6.600 | 6.406 | 6.462 | 2,129,907 | -0.18(-2.64%) |
Nov 28, 2016 | 6.646 | 6.757 | 6.545 | 6.637 | 1,503,743 | +0.05(+0.70%) |
Nov 25, 2016 | 6.618 | 6.664 | 6.554 | 6.591 | 1,006,513 | -0.05(-0.69%) |
Nov 23, 2016 | 6.637 | 6.637 | 6.637 | 0 | -0.02(-0.28%) | |
Nov 22, 2016 | 6.683 | 6.969 | 6.618 | 6.655 | 3,836,933 | +0.12(+1.83%) |
Nov 21, 2016 | 6.628 | 6.720 | 6.499 | 6.535 | 2,005,047 | +0.04(+0.57%) |
Nov 18, 2016 | 6.462 | 6.618 | 6.406 | 6.499 | 1,945,966 | +0.06(+1.00%) |
Nov 17, 2016 | 6.471 | 6.526 | 6.393 | 6.434 | 2,694,221 | -0.09(-1.41%) |
Nov 16, 2016 | 6.443 | 6.600 | 6.434 | 6.526 | 2,597,260 | -0.07(-1.12%) |
Nov 15, 2016 | 6.664 | 6.738 | 6.535 | 6.600 | 2,312,207 | +0.02(+0.28%) |
Nov 14, 2016 | 6.425 | 6.581 | 6.310 | 6.581 | 5,633,615 | +0.00(+0.00%) |
Nov 11, 2016 | 6.618 | 6.646 | 6.369 | 6.581 | 5,310,925 | -0.02(-0.28%) |
Nov 10, 2016 | 7.430 | 7.549 | 6.591 | 6.600 | 5,451,729 | -1.05(-13.73%) |
Nov 09, 2016 | 7.476 | 7.706 | 7.264 | 7.651 | 2,850,565 | -0.23(-2.92%) |
Nov 08, 2016 | 7.835 | 8.029 | 7.807 | 7.881 | 4,797,985 | +0.05(+0.59%) |
Nov 07, 2016 | 7.872 | 7.964 | 7.807 | 7.835 | 3,204,717 | +0.15(+1.92%) |
Nov 04, 2016 | 7.706 | 7.863 | 7.568 | 7.688 | 1,657,551 | -0.04(-0.48%) |
Nov 03, 2016 | 7.826 | 7.983 | 7.697 | 7.724 | 1,670,359 | -0.10(-1.30%) |
Nov 02, 2016 | 7.835 | 7.872 | 7.660 | 7.826 | 2,513,147 | -0.14(-1.74%) |