Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.402 | 7.422 | 7.298 | 7.374 | 2,297,242 | +0.00(+0.00%) |
Jan 30, 2017 | 7.429 | 7.429 | 7.326 | 7.374 | 1,685,897 | -0.07(-0.93%) |
Jan 27, 2017 | 7.512 | 7.519 | 7.443 | 7.443 | 1,055,012 | -0.07(-0.92%) |
Jan 26, 2017 | 7.429 | 7.574 | 7.367 | 7.512 | 1,838,356 | -0.01(-0.09%) |
Jan 25, 2017 | 7.533 | 7.564 | 7.491 | 7.519 | 1,793,411 | +0.01(+0.09%) |
Jan 24, 2017 | 7.533 | 7.574 | 7.464 | 7.512 | 1,606,894 | -0.04(-0.55%) |
Jan 23, 2017 | 7.457 | 7.564 | 7.443 | 7.554 | 939,802 | +0.10(+1.30%) |
Jan 20, 2017 | 7.443 | 7.457 | 7.367 | 7.457 | 742,455 | +0.01(+0.09%) |
Jan 19, 2017 | 7.484 | 7.498 | 7.443 | 7.450 | 981,372 | -0.03(-0.46%) |
Jan 18, 2017 | 7.464 | 7.498 | 7.415 | 7.484 | 728,197 | +0.03(+0.46%) |
Jan 17, 2017 | 7.415 | 7.460 | 7.381 | 7.450 | 1,312,490 | +0.06(+0.84%) |
Jan 13, 2017 | 7.388 | 7.388 | 7.388 | 0 | +0.09(+1.23%) | |
Jan 12, 2017 | 7.339 | 7.381 | 7.263 | 7.298 | 776,025 | -0.06(-0.75%) |
Jan 11, 2017 | 7.298 | 7.367 | 7.215 | 7.353 | 890,092 | +0.06(+0.76%) |
Jan 10, 2017 | 7.201 | 7.319 | 7.173 | 7.298 | 1,376,512 | +0.10(+1.44%) |
Jan 09, 2017 | 7.236 | 7.281 | 7.180 | 7.194 | 1,101,684 | -0.04(-0.57%) |
Jan 06, 2017 | 7.291 | 7.312 | 7.187 | 7.236 | 658,384 | -0.07(-0.95%) |
Jan 05, 2017 | 7.291 | 7.312 | 7.229 | 7.305 | 628,906 | +0.01(+0.19%) |
Jan 04, 2017 | 7.222 | 7.305 | 7.215 | 7.291 | 881,271 | +0.10(+1.34%) |
Jan 03, 2017 | 7.063 | 7.201 | 7.049 | 7.194 | 1,100,917 | +0.15(+2.16%) |
Dec 30, 2016 | 7.042 | 7.042 | 7.042 | 0 | -0.10(-1.36%) | |
Dec 29, 2016 | 7.021 | 7.146 | 7.021 | 7.139 | 816,944 | +0.13(+1.87%) |
Dec 28, 2016 | 7.063 | 7.077 | 6.959 | 7.008 | 1,059,745 | -0.06(-0.88%) |
Dec 27, 2016 | 7.117 | 7.124 | 7.050 | 7.070 | 519,391 | -0.01(-0.10%) |
Dec 23, 2016 | 7.077 | 7.077 | 7.077 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 7.063 | 7.097 | 7.012 | 7.083 | 576,808 | +0.04(+0.58%) |
Dec 21, 2016 | 7.063 | 7.090 | 6.995 | 7.043 | 821,485 | +0.00(+0.00%) |
Dec 20, 2016 | 7.070 | 7.097 | 7.009 | 7.043 | 671,088 | -0.03(-0.38%) |
Dec 19, 2016 | 6.928 | 7.077 | 6.901 | 7.070 | 885,426 | +0.17(+2.45%) |
Dec 16, 2016 | 6.718 | 6.955 | 6.718 | 6.901 | 2,184,883 | +0.22(+3.34%) |
Dec 15, 2016 | 6.827 | 6.840 | 6.641 | 6.678 | 1,198,110 | -0.18(-2.66%) |
Dec 14, 2016 | 6.941 | 6.948 | 6.820 | 6.860 | 996,718 | -0.05(-0.78%) |
Dec 13, 2016 | 7.056 | 7.083 | 6.874 | 6.914 | 926,670 | -0.16(-2.29%) |
Dec 12, 2016 | 7.131 | 7.151 | 7.046 | 7.077 | 1,188,645 | -0.05(-0.76%) |
Dec 09, 2016 | 7.009 | 7.131 | 7.009 | 7.131 | 1,029,009 | +0.09(+1.34%) |
Dec 08, 2016 | 6.901 | 7.036 | 6.887 | 7.036 | 1,146,992 | +0.11(+1.66%) |
Dec 07, 2016 | 6.894 | 6.972 | 6.894 | 6.921 | 996,515 | +0.01(+0.20%) |
Dec 06, 2016 | 6.847 | 6.908 | 6.810 | 6.908 | 994,284 | +0.09(+1.39%) |
Dec 05, 2016 | 6.793 | 6.827 | 6.759 | 6.813 | 1,269,058 | +0.05(+0.80%) |
Dec 02, 2016 | 6.874 | 6.887 | 6.759 | 6.759 | 1,038,065 | -0.12(-1.77%) |
Dec 01, 2016 | 6.948 | 6.989 | 6.833 | 6.881 | 1,347,735 | -0.11(-1.55%) |
Nov 30, 2016 | 7.090 | 7.104 | 6.935 | 6.989 | 1,118,945 | -0.12(-1.71%) |
Nov 29, 2016 | 7.029 | 7.110 | 6.989 | 7.110 | 1,106,567 | +0.11(+1.54%) |
Nov 28, 2016 | 7.029 | 7.043 | 6.975 | 7.002 | 969,514 | +0.00(+0.00%) |
Nov 25, 2016 | 6.962 | 7.009 | 6.941 | 7.002 | 364,881 | +0.04(+0.58%) |
Nov 23, 2016 | 6.962 | 6.962 | 6.962 | 0 | -0.09(-1.25%) | |
Nov 22, 2016 | 6.935 | 7.050 | 6.901 | 7.050 | 1,115,314 | +0.14(+1.96%) |
Nov 21, 2016 | 6.860 | 6.914 | 6.827 | 6.914 | 884,408 | +0.09(+1.39%) |
Nov 18, 2016 | 6.766 | 6.820 | 6.741 | 6.820 | 1,402,656 | +0.07(+1.00%) |
Nov 17, 2016 | 6.779 | 6.833 | 6.766 | 6.752 | 1,443,423 | -0.03(-0.40%) |
Nov 16, 2016 | 6.718 | 6.810 | 6.712 | 6.779 | 1,643,587 | +0.06(+0.91%) |
Nov 15, 2016 | 6.691 | 6.723 | 6.610 | 6.718 | 1,149,479 | +0.03(+0.51%) |
Nov 14, 2016 | 6.644 | 6.691 | 6.630 | 6.685 | 1,078,659 | +0.03(+0.41%) |
Nov 11, 2016 | 6.543 | 6.664 | 6.529 | 6.658 | 1,548,791 | +0.13(+1.97%) |
Nov 10, 2016 | 6.590 | 6.603 | 6.465 | 6.529 | 1,708,713 | -0.04(-0.62%) |
Nov 09, 2016 | 6.414 | 6.583 | 6.353 | 6.570 | 1,789,571 | +0.05(+0.73%) |
Nov 08, 2016 | 6.455 | 6.536 | 6.434 | 6.522 | 812,956 | +0.07(+1.05%) |
Nov 07, 2016 | 6.455 | 6.502 | 6.428 | 6.455 | 1,270,118 | +0.03(+0.53%) |
Nov 04, 2016 | 6.320 | 6.434 | 6.313 | 6.421 | 1,515,785 | +0.09(+1.50%) |
Nov 03, 2016 | 6.293 | 6.401 | 6.293 | 6.326 | 908,683 | +0.03(+0.54%) |
Nov 02, 2016 | 6.313 | 6.326 | 6.279 | 6.293 | 621,134 | -0.01(-0.11%) |