Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.047 | 7.077 | 6.977 | 7.072 | 213,798 | +0.03(+0.43%) |
Jan 30, 2017 | 7.042 | 7.082 | 6.982 | 7.042 | 152,320 | -0.02(-0.21%) |
Jan 27, 2017 | 7.007 | 7.107 | 7.002 | 7.057 | 268,566 | +0.04(+0.50%) |
Jan 26, 2017 | 7.062 | 7.073 | 7.007 | 7.022 | 239,862 | +0.00(+0.00%) |
Jan 25, 2017 | 7.057 | 7.070 | 7.022 | 7.022 | 177,944 | -0.02(-0.29%) |
Jan 24, 2017 | 7.052 | 7.077 | 7.027 | 7.042 | 230,436 | -0.03(-0.36%) |
Jan 23, 2017 | 7.052 | 7.077 | 7.032 | 7.067 | 182,148 | +0.01(+0.07%) |
Jan 20, 2017 | 7.047 | 7.092 | 7.032 | 7.062 | 146,244 | +0.02(+0.29%) |
Jan 19, 2017 | 7.052 | 7.067 | 7.012 | 7.042 | 175,059 | +0.00(+0.00%) |
Jan 18, 2017 | 7.102 | 7.102 | 7.030 | 7.042 | 137,392 | -0.01(-0.11%) |
Jan 17, 2017 | 7.040 | 7.054 | 7.005 | 7.049 | 203,625 | +0.02(+0.28%) |
Jan 13, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.030 | 7.049 | 7.000 | 7.000 | 154,105 | -0.04(-0.57%) |
Jan 11, 2017 | 7.054 | 7.069 | 7.010 | 7.040 | 127,923 | -0.02(-0.28%) |
Jan 10, 2017 | 7.079 | 7.079 | 7.010 | 7.059 | 235,255 | +0.01(+0.21%) |
Jan 09, 2017 | 7.059 | 7.059 | 7.010 | 7.044 | 147,765 | +0.00(+0.00%) |
Jan 06, 2017 | 7.069 | 7.074 | 7.035 | 7.044 | 142,577 | -0.02(-0.28%) |
Jan 05, 2017 | 7.064 | 7.069 | 7.030 | 7.064 | 190,039 | +0.00(+0.00%) |
Jan 04, 2017 | 7.064 | 7.084 | 7.025 | 7.064 | 712,081 | +0.00(+0.00%) |
Jan 03, 2017 | 7.069 | 7.079 | 7.020 | 7.064 | 244,289 | +0.03(+0.43%) |
Dec 30, 2016 | 7.035 | 7.035 | 7.035 | 0 | +0.01(+0.21%) | |
Dec 29, 2016 | 6.980 | 7.049 | 6.970 | 7.020 | 133,290 | +0.01(+0.21%) |
Dec 28, 2016 | 7.015 | 7.064 | 6.980 | 7.005 | 113,830 | -0.01(-0.14%) |
Dec 27, 2016 | 7.005 | 7.064 | 7.005 | 7.015 | 130,549 | +0.01(+0.14%) |
Dec 23, 2016 | 7.005 | 7.005 | 7.005 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.064 | 7.064 | 6.990 | 7.035 | 165,634 | -0.03(-0.42%) |
Dec 21, 2016 | 7.030 | 7.064 | 7.012 | 7.064 | 164,912 | +0.05(+0.71%) |
Dec 20, 2016 | 7.000 | 7.044 | 6.980 | 7.015 | 214,474 | +0.01(+0.11%) |
Dec 19, 2016 | 7.002 | 7.012 | 6.992 | 7.007 | 383,831 | +0.00(+0.07%) |
Dec 16, 2016 | 6.972 | 7.007 | 6.972 | 7.002 | 234,339 | +0.02(+0.28%) |
Dec 15, 2016 | 6.982 | 7.007 | 6.933 | 6.982 | 242,378 | +0.01(+0.21%) |
Dec 14, 2016 | 6.933 | 7.002 | 6.933 | 6.967 | 259,777 | +0.01(+0.21%) |
Dec 13, 2016 | 6.918 | 6.972 | 6.893 | 6.953 | 163,499 | +0.01(+0.14%) |
Dec 12, 2016 | 6.933 | 6.963 | 6.883 | 6.943 | 394,265 | +0.10(+1.52%) |
Dec 09, 2016 | 6.799 | 6.863 | 6.783 | 6.839 | 133,790 | +0.01(+0.22%) |
Dec 08, 2016 | 6.903 | 6.903 | 6.789 | 6.824 | 369,165 | -0.08(-1.22%) |
Dec 07, 2016 | 6.883 | 6.933 | 6.859 | 6.908 | 124,751 | +0.01(+0.14%) |
Dec 06, 2016 | 6.908 | 6.933 | 6.863 | 6.898 | 141,811 | -0.01(-0.21%) |
Dec 05, 2016 | 6.844 | 6.913 | 6.834 | 6.913 | 204,769 | +0.07(+1.01%) |
Dec 02, 2016 | 6.928 | 6.928 | 6.814 | 6.844 | 216,067 | -0.07(-1.07%) |
Dec 01, 2016 | 6.898 | 6.933 | 6.817 | 6.918 | 185,807 | +0.06(+0.87%) |
Nov 30, 2016 | 6.928 | 6.928 | 6.735 | 6.859 | 153,963 | -0.04(-0.57%) |
Nov 29, 2016 | 6.849 | 6.923 | 6.809 | 6.898 | 148,899 | +0.02(+0.36%) |
Nov 28, 2016 | 6.804 | 6.893 | 6.725 | 6.873 | 197,790 | +0.09(+1.31%) |
Nov 25, 2016 | 6.685 | 6.784 | 6.641 | 6.784 | 170,777 | +0.14(+2.16%) |
Nov 23, 2016 | 6.641 | 6.641 | 6.641 | 0 | -0.03(-0.52%) | |
Nov 22, 2016 | 6.690 | 6.725 | 6.665 | 6.675 | 103,030 | +0.00(+0.00%) |
Nov 21, 2016 | 6.631 | 6.685 | 6.631 | 6.675 | 149,864 | +0.04(+0.67%) |
Nov 18, 2016 | 6.631 | 6.631 | 6.517 | 6.631 | 259,458 | +0.04(+0.60%) |
Nov 17, 2016 | 6.547 | 6.621 | 6.497 | 6.591 | 193,470 | +0.06(+0.91%) |
Nov 16, 2016 | 6.547 | 6.625 | 6.487 | 6.532 | 234,510 | -0.01(-0.11%) |
Nov 15, 2016 | 6.578 | 6.578 | 6.490 | 6.539 | 214,046 | +0.01(+0.15%) |
Nov 14, 2016 | 6.593 | 6.613 | 6.490 | 6.529 | 231,894 | -0.02(-0.38%) |
Nov 11, 2016 | 6.524 | 6.591 | 6.490 | 6.554 | 170,541 | +0.02(+0.38%) |
Nov 10, 2016 | 6.451 | 6.529 | 6.441 | 6.529 | 190,786 | +0.13(+2.00%) |
Nov 09, 2016 | 6.156 | 6.416 | 6.156 | 6.401 | 296,975 | +0.22(+3.50%) |
Nov 08, 2016 | 6.161 | 6.202 | 6.161 | 6.185 | 113,347 | -0.01(-0.24%) |
Nov 07, 2016 | 6.161 | 6.224 | 6.131 | 6.200 | 131,561 | +0.08(+1.37%) |
Nov 04, 2016 | 6.165 | 6.170 | 6.072 | 6.116 | 166,058 | -0.02(-0.32%) |
Nov 03, 2016 | 6.288 | 6.289 | 6.003 | 6.136 | 422,650 | -0.12(-1.96%) |
Nov 02, 2016 | 6.338 | 6.372 | 6.220 | 6.259 | 199,274 | -0.08(-1.24%) |