Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.560 | 7.596 | 7.445 | 7.487 | 398,698 | -0.10(-1.27%) |
Jan 30, 2017 | 7.615 | 7.688 | 7.574 | 7.583 | 286,549 | -0.04(-0.54%) |
Jan 27, 2017 | 7.734 | 7.734 | 7.610 | 7.624 | 393,228 | -0.09(-1.13%) |
Jan 26, 2017 | 7.761 | 7.761 | 7.683 | 7.711 | 231,652 | -0.05(-0.65%) |
Jan 25, 2017 | 7.779 | 7.779 | 7.734 | 7.761 | 182,287 | +0.01(+0.12%) |
Jan 24, 2017 | 7.757 | 7.770 | 7.729 | 7.752 | 309,789 | +0.01(+0.12%) |
Jan 23, 2017 | 7.766 | 7.779 | 7.729 | 7.743 | 255,371 | -0.01(-0.12%) |
Jan 20, 2017 | 7.770 | 7.779 | 7.751 | 7.752 | 193,865 | +0.00(+0.00%) |
Jan 19, 2017 | 7.779 | 7.779 | 7.729 | 7.752 | 197,580 | -0.02(-0.24%) |
Jan 18, 2017 | 7.761 | 7.779 | 7.725 | 7.770 | 184,560 | -0.00(-0.06%) |
Jan 17, 2017 | 7.697 | 7.779 | 7.674 | 7.775 | 302,333 | +0.07(+0.95%) |
Jan 13, 2017 | 7.702 | 7.702 | 7.702 | 0 | +0.01(+0.18%) | |
Jan 12, 2017 | 7.752 | 7.752 | 7.667 | 7.688 | 267,354 | -0.06(-0.77%) |
Jan 11, 2017 | 7.779 | 7.779 | 7.711 | 7.747 | 353,396 | -0.02(-0.24%) |
Jan 10, 2017 | 7.775 | 7.779 | 7.738 | 7.766 | 216,493 | +0.02(+0.30%) |
Jan 09, 2017 | 7.812 | 7.812 | 7.738 | 7.743 | 281,480 | -0.06(-0.76%) |
Jan 06, 2017 | 7.802 | 7.844 | 7.761 | 7.802 | 352,360 | +0.01(+0.12%) |
Jan 05, 2017 | 7.825 | 7.825 | 7.729 | 7.793 | 431,771 | -0.06(-0.82%) |
Jan 04, 2017 | 7.752 | 7.857 | 7.725 | 7.857 | 1,150,583 | +0.14(+1.84%) |
Jan 03, 2017 | 7.697 | 7.752 | 7.670 | 7.715 | 378,030 | -0.02(-0.24%) |
Dec 30, 2016 | 7.734 | 7.734 | 7.734 | 0 | +0.01(+0.12%) | |
Dec 29, 2016 | 7.674 | 7.725 | 7.667 | 7.725 | 268,016 | +0.07(+0.96%) |
Dec 28, 2016 | 7.729 | 7.738 | 7.628 | 7.651 | 294,982 | -0.07(-0.89%) |
Dec 27, 2016 | 7.702 | 7.738 | 7.633 | 7.720 | 601,503 | +0.05(+0.66%) |
Dec 23, 2016 | 7.670 | 7.670 | 7.670 | 0 | -0.07(-0.95%) | |
Dec 22, 2016 | 7.784 | 7.784 | 7.688 | 7.743 | 333,831 | -0.05(-0.70%) |
Dec 21, 2016 | 7.816 | 7.832 | 7.757 | 7.798 | 318,299 | +0.00(+0.00%) |
Dec 20, 2016 | 7.789 | 7.848 | 7.761 | 7.798 | 408,348 | +0.02(+0.29%) |
Dec 19, 2016 | 7.665 | 7.779 | 7.639 | 7.775 | 466,805 | +0.13(+1.74%) |
Dec 16, 2016 | 7.656 | 7.688 | 7.587 | 7.642 | 383,084 | +0.00(+0.06%) |
Dec 15, 2016 | 7.679 | 7.720 | 7.628 | 7.638 | 552,211 | -0.03(-0.42%) |
Dec 14, 2016 | 7.665 | 7.779 | 7.640 | 7.670 | 610,115 | +0.04(+0.48%) |
Dec 13, 2016 | 7.660 | 7.727 | 7.633 | 7.633 | 818,451 | +0.01(+0.12%) |
Dec 12, 2016 | 7.660 | 7.700 | 7.606 | 7.624 | 633,371 | -0.02(-0.29%) |
Dec 09, 2016 | 7.669 | 7.669 | 7.573 | 7.646 | 359,744 | -0.02(-0.23%) |
Dec 08, 2016 | 7.655 | 7.673 | 7.575 | 7.664 | 349,408 | +0.04(+0.53%) |
Dec 07, 2016 | 7.606 | 7.667 | 7.593 | 7.624 | 329,430 | +0.03(+0.41%) |
Dec 06, 2016 | 7.606 | 7.615 | 7.561 | 7.593 | 295,462 | -0.01(-0.18%) |
Dec 05, 2016 | 7.615 | 7.615 | 7.510 | 7.606 | 368,703 | +0.00(+0.00%) |
Dec 02, 2016 | 7.566 | 7.615 | 7.485 | 7.606 | 407,024 | +0.04(+0.53%) |
Dec 01, 2016 | 7.593 | 7.615 | 7.481 | 7.566 | 345,658 | +0.00(+0.00%) |
Nov 30, 2016 | 7.624 | 7.624 | 7.494 | 7.566 | 434,114 | -0.00(-0.06%) |
Nov 29, 2016 | 7.521 | 7.606 | 7.472 | 7.570 | 731,043 | +0.05(+0.72%) |
Nov 28, 2016 | 7.521 | 7.579 | 7.382 | 7.517 | 411,295 | -0.05(-0.71%) |
Nov 25, 2016 | 7.512 | 7.602 | 7.467 | 7.570 | 299,891 | +0.08(+1.08%) |
Nov 23, 2016 | 7.490 | 7.490 | 7.490 | 0 | +0.05(+0.66%) | |
Nov 22, 2016 | 7.508 | 7.548 | 7.418 | 7.440 | 447,805 | -0.03(-0.36%) |
Nov 21, 2016 | 7.499 | 7.526 | 7.436 | 7.467 | 304,349 | -0.01(-0.18%) |
Nov 18, 2016 | 7.427 | 7.503 | 7.288 | 7.481 | 558,745 | +0.07(+0.97%) |
Nov 17, 2016 | 7.391 | 7.427 | 7.369 | 7.409 | 367,336 | +0.04(+0.49%) |
Nov 16, 2016 | 7.360 | 7.396 | 7.324 | 7.373 | 278,998 | +0.04(+0.61%) |
Nov 15, 2016 | 7.337 | 7.375 | 7.261 | 7.328 | 250,981 | +0.02(+0.31%) |
Nov 14, 2016 | 7.436 | 7.458 | 7.297 | 7.306 | 343,983 | -0.11(-1.45%) |
Nov 11, 2016 | 7.369 | 7.449 | 7.351 | 7.414 | 487,788 | +0.02(+0.30%) |
Nov 10, 2016 | 7.351 | 7.440 | 7.306 | 7.391 | 467,582 | +0.08(+1.10%) |
Nov 09, 2016 | 7.087 | 7.351 | 7.082 | 7.311 | 382,244 | +0.07(+0.93%) |
Nov 08, 2016 | 7.010 | 7.266 | 6.984 | 7.243 | 271,084 | +0.28(+4.05%) |
Nov 07, 2016 | 6.943 | 7.033 | 6.907 | 6.961 | 299,704 | +0.02(+0.32%) |
Nov 04, 2016 | 6.916 | 7.019 | 6.916 | 6.939 | 378,833 | -0.01(-0.13%) |
Nov 03, 2016 | 6.988 | 7.051 | 6.889 | 6.948 | 348,225 | -0.02(-0.26%) |
Nov 02, 2016 | 7.001 | 7.017 | 6.867 | 6.966 | 314,051 | -0.06(-0.89%) |