Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.466 | 7.667 | 7.447 | 7.638 | 259,966 | +0.12(+1.66%) |
Jan 30, 2017 | 7.543 | 7.629 | 7.466 | 7.514 | 361,904 | -0.12(-1.51%) |
Jan 27, 2017 | 7.571 | 7.830 | 7.571 | 7.629 | 377,972 | +0.07(+0.89%) |
Jan 26, 2017 | 7.811 | 7.830 | 7.533 | 7.562 | 378,700 | -0.26(-3.31%) |
Jan 25, 2017 | 7.907 | 7.974 | 7.801 | 7.821 | 212,404 | +0.00(+0.00%) |
Jan 24, 2017 | 7.571 | 7.868 | 7.571 | 7.821 | 306,399 | +0.21(+2.77%) |
Jan 23, 2017 | 7.667 | 7.695 | 7.495 | 7.610 | 331,968 | -0.06(-0.75%) |
Jan 20, 2017 | 7.792 | 7.859 | 7.610 | 7.667 | 507,715 | -0.12(-1.60%) |
Jan 19, 2017 | 7.840 | 7.897 | 7.734 | 7.792 | 247,098 | -0.05(-0.61%) |
Jan 18, 2017 | 7.859 | 7.897 | 7.782 | 7.840 | 372,797 | +0.01(+0.12%) |
Jan 17, 2017 | 8.098 | 8.137 | 7.773 | 7.830 | 543,982 | -0.27(-3.31%) |
Jan 13, 2017 | 8.098 | 8.098 | 8.098 | 0 | +0.06(+0.72%) | |
Jan 12, 2017 | 8.185 | 8.261 | 7.964 | 8.041 | 334,787 | -0.17(-2.10%) |
Jan 11, 2017 | 8.290 | 8.357 | 8.194 | 8.213 | 195,594 | -0.09(-1.04%) |
Jan 10, 2017 | 8.175 | 8.386 | 8.166 | 8.300 | 282,145 | +0.12(+1.41%) |
Jan 09, 2017 | 8.156 | 8.309 | 8.079 | 8.185 | 230,502 | +0.04(+0.47%) |
Jan 06, 2017 | 8.213 | 8.213 | 8.051 | 8.146 | 253,291 | -0.05(-0.58%) |
Jan 05, 2017 | 8.233 | 8.405 | 8.108 | 8.194 | 300,874 | -0.15(-1.84%) |
Jan 04, 2017 | 8.070 | 8.348 | 8.060 | 8.348 | 394,250 | +0.28(+3.44%) |
Jan 03, 2017 | 8.051 | 8.261 | 7.983 | 8.070 | 308,517 | +0.11(+1.32%) |
Dec 30, 2016 | 7.964 | 7.964 | 7.964 | 0 | -0.09(-1.07%) | |
Dec 29, 2016 | 8.041 | 8.146 | 7.983 | 8.051 | 256,737 | +0.06(+0.72%) |
Dec 28, 2016 | 8.261 | 8.290 | 7.974 | 7.993 | 367,683 | -0.29(-3.47%) |
Dec 27, 2016 | 8.242 | 8.357 | 8.233 | 8.281 | 158,272 | -0.02(-0.23%) |
Dec 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | +0.12(+1.41%) | |
Dec 22, 2016 | 8.463 | 8.491 | 8.161 | 8.185 | 287,415 | -0.25(-2.95%) |
Dec 21, 2016 | 8.415 | 8.482 | 8.271 | 8.434 | 313,712 | -0.02(-0.23%) |
Dec 20, 2016 | 8.338 | 8.606 | 8.309 | 8.453 | 499,249 | +0.17(+2.08%) |
Dec 19, 2016 | 8.328 | 8.434 | 8.213 | 8.281 | 363,728 | -0.05(-0.58%) |
Dec 16, 2016 | 8.405 | 8.539 | 8.204 | 8.328 | 2,180,532 | +0.01(+0.12%) |
Dec 15, 2016 | 8.213 | 8.472 | 8.175 | 8.319 | 1,095,209 | +0.12(+1.40%) |
Dec 14, 2016 | 8.003 | 8.247 | 7.945 | 8.204 | 904,079 | +0.18(+2.27%) |
Dec 13, 2016 | 7.715 | 8.233 | 7.696 | 8.022 | 1,397,848 | +0.41(+5.42%) |
Dec 12, 2016 | 7.753 | 7.792 | 7.590 | 7.610 | 276,614 | -0.17(-2.22%) |
Dec 09, 2016 | 7.849 | 7.945 | 7.705 | 7.782 | 255,271 | -0.02(-0.25%) |
Dec 08, 2016 | 7.686 | 7.912 | 7.648 | 7.801 | 502,934 | +0.10(+1.24%) |
Dec 07, 2016 | 7.830 | 7.849 | 7.624 | 7.705 | 440,223 | -0.11(-1.35%) |
Dec 06, 2016 | 7.725 | 7.849 | 7.581 | 7.811 | 331,208 | +0.12(+1.62%) |
Dec 05, 2016 | 7.658 | 7.859 | 7.610 | 7.686 | 387,444 | +0.10(+1.26%) |
Dec 02, 2016 | 7.600 | 7.686 | 7.418 | 7.590 | 383,537 | -0.01(-0.13%) |
Dec 01, 2016 | 7.849 | 7.878 | 7.533 | 7.600 | 495,075 | -0.26(-3.29%) |
Nov 30, 2016 | 8.089 | 8.089 | 7.792 | 7.859 | 487,548 | -0.16(-2.03%) |
Nov 29, 2016 | 7.907 | 8.271 | 7.868 | 8.022 | 633,974 | +0.15(+1.95%) |
Nov 28, 2016 | 8.242 | 8.290 | 7.849 | 7.868 | 457,083 | -0.37(-4.53%) |
Nov 25, 2016 | 8.108 | 8.242 | 8.079 | 8.242 | 232,697 | +0.14(+1.78%) |
Nov 23, 2016 | 8.098 | 8.098 | 8.098 | 0 | -0.11(-1.29%) | |
Nov 22, 2016 | 8.309 | 8.357 | 8.146 | 8.204 | 667,033 | +0.20(+2.52%) |
Nov 21, 2016 | 7.878 | 8.041 | 7.878 | 8.003 | 285,291 | +0.11(+1.46%) |
Nov 18, 2016 | 7.936 | 7.982 | 7.797 | 7.888 | 304,551 | -0.04(-0.48%) |
Nov 17, 2016 | 7.667 | 7.936 | 7.648 | 7.926 | 611,477 | +0.32(+4.16%) |
Nov 16, 2016 | 7.571 | 7.648 | 7.495 | 7.610 | 222,657 | +0.03(+0.38%) |
Nov 15, 2016 | 7.667 | 7.705 | 7.485 | 7.581 | 459,219 | -0.09(-1.12%) |
Nov 14, 2016 | 7.619 | 7.763 | 7.562 | 7.667 | 369,456 | +0.15(+2.04%) |
Nov 11, 2016 | 7.399 | 7.696 | 7.380 | 7.514 | 591,880 | +0.11(+1.42%) |
Nov 10, 2016 | 7.466 | 7.610 | 7.265 | 7.408 | 410,666 | +0.03(+0.39%) |
Nov 09, 2016 | 7.198 | 7.418 | 7.150 | 7.380 | 592,129 | +0.06(+0.79%) |
Nov 08, 2016 | 7.322 | 7.413 | 7.265 | 7.322 | 505,426 | +0.00(+0.00%) |
Nov 07, 2016 | 7.351 | 7.380 | 7.265 | 7.322 | 593,387 | +0.19(+2.69%) |
Nov 04, 2016 | 7.207 | 7.265 | 7.083 | 7.130 | 544,727 | -0.05(-0.67%) |
Nov 03, 2016 | 7.313 | 7.351 | 7.140 | 7.178 | 513,495 | -0.13(-1.83%) |
Nov 02, 2016 | 7.274 | 7.495 | 7.245 | 7.313 | 455,810 | -0.02(-0.26%) |