Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.245 | 7.359 | 7.034 | 7.238 | 38,900 | -0.02(-0.21%) |
Jan 30, 2017 | 7.192 | 7.298 | 7.079 | 7.253 | 23,216 | -0.08(-1.03%) |
Jan 27, 2017 | 7.314 | 7.344 | 7.208 | 7.329 | 19,339 | +0.01(+0.10%) |
Jan 26, 2017 | 7.382 | 7.397 | 7.201 | 7.321 | 30,727 | -0.02(-0.21%) |
Jan 25, 2017 | 7.268 | 7.457 | 7.238 | 7.336 | 116,097 | +0.12(+1.73%) |
Jan 24, 2017 | 7.177 | 7.268 | 7.087 | 7.211 | 61,597 | +0.00(+0.05%) |
Jan 23, 2017 | 7.245 | 7.268 | 6.988 | 7.208 | 74,722 | +0.02(+0.32%) |
Jan 20, 2017 | 6.928 | 7.230 | 6.928 | 7.185 | 42,176 | +0.11(+1.61%) |
Jan 19, 2017 | 6.897 | 7.109 | 6.897 | 7.071 | 90,452 | +0.11(+1.63%) |
Jan 18, 2017 | 6.912 | 7.064 | 6.912 | 6.958 | 44,828 | -0.02(-0.22%) |
Jan 17, 2017 | 7.018 | 7.158 | 6.791 | 6.973 | 57,824 | -0.06(-0.86%) |
Jan 13, 2017 | 7.034 | 7.034 | 7.034 | 0 | +0.07(+0.98%) | |
Jan 12, 2017 | 7.109 | 7.109 | 6.734 | 6.965 | 62,716 | -0.14(-1.92%) |
Jan 11, 2017 | 7.034 | 7.253 | 6.981 | 7.102 | 100,093 | -0.01(-0.11%) |
Jan 10, 2017 | 7.261 | 7.261 | 6.897 | 7.109 | 117,591 | -0.08(-1.05%) |
Jan 09, 2017 | 7.404 | 7.412 | 7.117 | 7.185 | 57,841 | -0.15(-2.06%) |
Jan 06, 2017 | 7.336 | 7.488 | 7.102 | 7.336 | 24,415 | -0.07(-0.92%) |
Jan 05, 2017 | 7.404 | 7.473 | 7.132 | 7.404 | 63,280 | +0.02(+0.21%) |
Jan 04, 2017 | 7.230 | 7.495 | 7.041 | 7.389 | 66,556 | +0.17(+2.31%) |
Jan 03, 2017 | 7.041 | 7.298 | 6.685 | 7.223 | 45,644 | +0.23(+3.25%) |
Dec 30, 2016 | 6.996 | 6.996 | 6.996 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 6.897 | 6.991 | 6.560 | 6.981 | 148,182 | +0.15(+2.22%) |
Dec 28, 2016 | 7.162 | 7.162 | 6.587 | 6.829 | 144,277 | -0.33(-4.65%) |
Dec 27, 2016 | 7.237 | 7.298 | 7.087 | 7.162 | 27,142 | -0.11(-1.46%) |
Dec 23, 2016 | 7.268 | 7.268 | 7.268 | 0 | +0.17(+2.45%) | |
Dec 22, 2016 | 7.283 | 7.435 | 7.003 | 7.094 | 29,250 | -0.26(-3.50%) |
Dec 21, 2016 | 7.238 | 7.351 | 7.117 | 7.351 | 60,612 | +0.17(+2.32%) |
Dec 20, 2016 | 7.223 | 7.397 | 7.018 | 7.185 | 38,116 | +0.00(+0.00%) |
Dec 19, 2016 | 7.420 | 7.420 | 7.064 | 7.185 | 196,572 | -0.30(-4.04%) |
Dec 16, 2016 | 7.079 | 7.488 | 7.071 | 7.488 | 55,065 | +0.36(+5.10%) |
Dec 15, 2016 | 7.079 | 7.238 | 7.026 | 7.124 | 16,057 | +0.01(+0.11%) |
Dec 14, 2016 | 7.261 | 7.374 | 7.003 | 7.117 | 61,087 | -0.15(-2.08%) |
Dec 13, 2016 | 7.102 | 7.480 | 7.102 | 7.268 | 101,631 | +0.14(+2.02%) |
Dec 12, 2016 | 7.079 | 7.245 | 7.079 | 7.124 | 66,840 | +0.02(+0.32%) |
Dec 09, 2016 | 7.162 | 7.170 | 6.844 | 7.102 | 76,371 | +0.04(+0.54%) |
Dec 08, 2016 | 7.109 | 7.192 | 7.026 | 7.064 | 49,335 | -0.04(-0.53%) |
Dec 07, 2016 | 7.139 | 7.155 | 6.950 | 7.102 | 67,418 | +0.08(+1.19%) |
Dec 06, 2016 | 6.965 | 7.079 | 6.806 | 7.018 | 122,290 | +0.10(+1.42%) |
Dec 05, 2016 | 7.087 | 7.192 | 6.837 | 6.920 | 78,816 | -0.12(-1.72%) |
Dec 02, 2016 | 7.003 | 7.155 | 6.831 | 7.041 | 57,425 | +0.09(+1.31%) |
Dec 01, 2016 | 6.814 | 7.079 | 6.663 | 6.950 | 59,463 | +0.12(+1.77%) |
Nov 30, 2016 | 6.814 | 6.931 | 6.814 | 6.829 | 44,980 | -0.03(-0.44%) |
Nov 29, 2016 | 6.822 | 6.943 | 6.814 | 6.859 | 4,972 | +0.01(+0.11%) |
Nov 28, 2016 | 7.071 | 7.071 | 6.761 | 6.852 | 99,961 | -0.28(-3.93%) |
Nov 25, 2016 | 7.056 | 7.147 | 6.943 | 7.132 | 4,589 | +0.14(+2.06%) |
Nov 23, 2016 | 6.988 | 6.988 | 6.988 | 0 | -0.08(-1.07%) | |
Nov 22, 2016 | 6.950 | 7.177 | 6.928 | 7.064 | 77,975 | +0.17(+2.53%) |
Nov 21, 2016 | 6.882 | 7.132 | 6.822 | 6.890 | 104,426 | +0.08(+1.11%) |
Nov 18, 2016 | 6.852 | 6.965 | 6.678 | 6.814 | 93,864 | -0.02(-0.33%) |
Nov 17, 2016 | 6.814 | 6.946 | 6.761 | 6.837 | 45,720 | +0.04(+0.56%) |
Nov 16, 2016 | 6.647 | 6.799 | 6.617 | 6.799 | 12,671 | +0.17(+2.63%) |
Nov 15, 2016 | 6.700 | 6.829 | 6.594 | 6.625 | 160,872 | -0.11(-1.69%) |
Nov 14, 2016 | 6.360 | 6.738 | 6.360 | 6.738 | 61,493 | +0.45(+7.23%) |
Nov 11, 2016 | 6.322 | 6.435 | 6.284 | 6.284 | 32,694 | -0.11(-1.78%) |
Nov 10, 2016 | 6.246 | 6.398 | 6.133 | 6.398 | 30,649 | +0.00(+0.00%) |
Nov 09, 2016 | 6.398 | 6.398 | 5.981 | 6.398 | 53,450 | +0.37(+6.16%) |
Nov 08, 2016 | 5.701 | 6.246 | 5.701 | 6.027 | 111,259 | +0.33(+5.71%) |
Nov 07, 2016 | 5.769 | 5.845 | 5.656 | 5.701 | 26,065 | -0.05(-0.92%) |
Nov 04, 2016 | 5.815 | 6.053 | 5.701 | 5.754 | 40,034 | -0.16(-2.69%) |
Nov 03, 2016 | 5.883 | 6.193 | 5.762 | 5.913 | 58,213 | +0.02(+0.26%) |
Nov 02, 2016 | 5.996 | 6.133 | 5.625 | 5.898 | 69,257 | -0.14(-2.26%) |