Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.000 | 7.130 | 6.950 | 7.050 | 42,338 | +0.01(+0.14%) |
Jan 30, 2017 | 7.070 | 7.220 | 6.920 | 7.040 | 50,877 | -0.11(-1.54%) |
Jan 27, 2017 | 7.070 | 7.160 | 6.930 | 7.150 | 19,892 | +0.04(+0.56%) |
Jan 26, 2017 | 7.260 | 7.260 | 7.070 | 7.110 | 17,314 | -0.15(-2.07%) |
Jan 25, 2017 | 7.270 | 7.330 | 7.160 | 7.260 | 24,490 | -0.02(-0.27%) |
Jan 24, 2017 | 7.300 | 7.300 | 7.170 | 7.280 | 14,645 | -0.02(-0.27%) |
Jan 23, 2017 | 7.410 | 7.410 | 7.220 | 7.300 | 22,614 | -0.13(-1.75%) |
Jan 20, 2017 | 7.400 | 7.500 | 7.400 | 7.430 | 11,794 | +0.01(+0.13%) |
Jan 19, 2017 | 7.380 | 7.460 | 7.300 | 7.420 | 14,832 | -0.02(-0.27%) |
Jan 18, 2017 | 7.540 | 7.540 | 7.352 | 7.440 | 18,815 | -0.05(-0.67%) |
Jan 17, 2017 | 7.390 | 7.500 | 7.370 | 7.490 | 26,255 | +0.02(+0.27%) |
Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | +0.07(+0.95%) | |
Jan 12, 2017 | 7.520 | 7.520 | 7.390 | 7.400 | 23,075 | -0.25(-3.27%) |
Jan 11, 2017 | 7.620 | 7.690 | 7.570 | 7.650 | 14,374 | -0.03(-0.39%) |
Jan 10, 2017 | 7.430 | 7.730 | 7.430 | 7.680 | 21,085 | +0.22(+2.95%) |
Jan 09, 2017 | 7.610 | 7.610 | 7.450 | 7.460 | 17,906 | -0.21(-2.74%) |
Jan 06, 2017 | 7.740 | 7.820 | 7.650 | 7.670 | 21,877 | -0.01(-0.13%) |
Jan 05, 2017 | 7.890 | 7.890 | 7.590 | 7.680 | 29,547 | -0.22(-2.78%) |
Jan 04, 2017 | 7.890 | 7.990 | 7.870 | 7.900 | 21,669 | +0.06(+0.77%) |
Jan 03, 2017 | 8.230 | 8.230 | 7.620 | 7.840 | 50,670 | -0.39(-4.74%) |
Dec 30, 2016 | 8.230 | 8.230 | 8.230 | 0 | +0.52(+6.74%) | |
Dec 29, 2016 | 7.750 | 7.770 | 7.450 | 7.710 | 48,547 | -0.07(-0.90%) |
Dec 28, 2016 | 7.730 | 7.830 | 7.660 | 7.780 | 36,465 | +0.07(+0.91%) |
Dec 27, 2016 | 7.780 | 7.860 | 7.660 | 7.710 | 34,668 | -0.03(-0.39%) |
Dec 23, 2016 | 7.740 | 7.740 | 7.740 | 0 | -0.19(-2.40%) | |
Dec 22, 2016 | 7.850 | 8.000 | 7.680 | 7.930 | 43,693 | +0.08(+1.02%) |
Dec 21, 2016 | 7.940 | 8.230 | 7.820 | 7.850 | 100,079 | -0.39(-4.73%) |
Dec 20, 2016 | 7.800 | 8.270 | 7.220 | 8.240 | 79,809 | +0.26(+3.26%) |
Dec 19, 2016 | 7.900 | 8.000 | 7.870 | 7.980 | 66,117 | +0.02(+0.25%) |
Dec 16, 2016 | 7.730 | 7.990 | 7.700 | 7.960 | 111,330 | +0.28(+3.65%) |
Dec 15, 2016 | 7.450 | 7.720 | 7.367 | 7.680 | 79,172 | +0.21(+2.81%) |
Dec 14, 2016 | 7.400 | 7.540 | 7.075 | 7.470 | 52,982 | +0.02(+0.27%) |
Dec 13, 2016 | 7.450 | 7.690 | 7.360 | 7.450 | 23,793 | -0.02(-0.27%) |
Dec 12, 2016 | 7.390 | 7.570 | 7.170 | 7.470 | 42,092 | +0.01(+0.13%) |
Dec 09, 2016 | 7.360 | 7.490 | 7.220 | 7.460 | 45,355 | +0.15(+2.05%) |
Dec 08, 2016 | 7.190 | 7.400 | 7.150 | 7.310 | 66,091 | +0.14(+1.95%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.120 | 7.170 | 33,464 | -0.02(-0.28%) |
Dec 06, 2016 | 7.040 | 7.200 | 7.020 | 7.190 | 48,263 | +0.12(+1.70%) |
Dec 05, 2016 | 6.960 | 7.070 | 6.930 | 7.070 | 89,042 | +0.12(+1.73%) |
Dec 02, 2016 | 6.940 | 6.960 | 6.880 | 6.950 | 30,102 | +0.00(+0.00%) |
Dec 01, 2016 | 6.940 | 7.000 | 6.860 | 6.950 | 31,193 | +0.05(+0.72%) |
Nov 30, 2016 | 7.000 | 7.000 | 6.760 | 6.900 | 42,328 | -0.06(-0.86%) |
Nov 29, 2016 | 6.720 | 7.000 | 6.660 | 6.960 | 149,585 | +0.28(+4.19%) |
Nov 28, 2016 | 6.890 | 6.890 | 6.660 | 6.680 | 31,160 | -0.19(-2.77%) |
Nov 25, 2016 | 6.790 | 6.890 | 6.690 | 6.870 | 11,704 | +0.02(+0.29%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Nov 22, 2016 | 6.650 | 6.670 | 6.630 | 6.650 | 57,993 | +0.00(+0.00%) |
Nov 21, 2016 | 6.620 | 6.740 | 6.610 | 6.650 | 48,770 | +0.00(+0.00%) |
Nov 18, 2016 | 6.640 | 6.680 | 6.580 | 6.650 | 63,626 | +0.04(+0.61%) |
Nov 17, 2016 | 6.670 | 6.700 | 6.580 | 6.610 | 34,274 | -0.03(-0.45%) |
Nov 16, 2016 | 6.460 | 6.700 | 6.430 | 6.640 | 22,755 | +0.13(+2.00%) |
Nov 15, 2016 | 6.560 | 6.590 | 6.390 | 6.510 | 36,488 | -0.09(-1.36%) |
Nov 14, 2016 | 6.730 | 6.780 | 6.440 | 6.600 | 45,589 | -0.08(-1.20%) |
Nov 11, 2016 | 6.530 | 6.800 | 6.340 | 6.680 | 188,067 | +0.14(+2.14%) |
Nov 10, 2016 | 6.560 | 6.600 | 6.260 | 6.540 | 105,108 | -0.05(-0.76%) |
Nov 09, 2016 | 6.400 | 6.600 | 6.380 | 6.590 | 45,370 | +0.17(+2.65%) |
Nov 08, 2016 | 6.360 | 6.460 | 6.360 | 6.420 | 35,962 | -0.01(-0.16%) |
Nov 07, 2016 | 6.310 | 6.460 | 6.250 | 6.430 | 46,320 | +0.15(+2.39%) |
Nov 04, 2016 | 6.270 | 6.460 | 6.270 | 6.280 | 38,522 | +0.08(+1.29%) |
Nov 03, 2016 | 6.190 | 6.270 | 6.170 | 6.200 | 36,613 | +0.03(+0.49%) |
Nov 02, 2016 | 6.180 | 6.280 | 6.020 | 6.170 | 29,582 | +0.11(+1.82%) |