Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.209 | 7.374 | 7.209 | 7.305 | 357,694 | +0.09(+1.18%) |
Jan 30, 2017 | 7.203 | 7.248 | 7.174 | 7.220 | 227,471 | +0.02(+0.32%) |
Jan 27, 2017 | 7.254 | 7.260 | 7.186 | 7.197 | 253,983 | -0.06(-0.78%) |
Jan 26, 2017 | 7.288 | 7.288 | 7.192 | 7.254 | 272,750 | +0.01(+0.08%) |
Jan 25, 2017 | 7.254 | 7.286 | 7.202 | 7.248 | 331,392 | +0.04(+0.55%) |
Jan 24, 2017 | 7.192 | 7.243 | 7.146 | 7.209 | 528,144 | +0.06(+0.80%) |
Jan 23, 2017 | 7.044 | 7.157 | 7.004 | 7.152 | 641,170 | +0.19(+2.78%) |
Jan 20, 2017 | 6.952 | 6.992 | 6.918 | 6.958 | 121,220 | +0.01(+0.16%) |
Jan 19, 2017 | 7.015 | 7.038 | 6.919 | 6.947 | 144,539 | -0.07(-1.05%) |
Jan 18, 2017 | 6.969 | 7.032 | 6.969 | 7.021 | 177,050 | +0.05(+0.65%) |
Jan 17, 2017 | 6.987 | 7.004 | 6.958 | 6.975 | 130,329 | +0.01(+0.16%) |
Jan 13, 2017 | 6.964 | 6.964 | 6.964 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 6.992 | 7.009 | 6.952 | 6.958 | 143,195 | -0.03(-0.49%) |
Jan 11, 2017 | 7.077 | 7.083 | 6.992 | 6.992 | 158,671 | -0.08(-1.12%) |
Jan 10, 2017 | 7.117 | 7.117 | 7.049 | 7.071 | 136,601 | -0.05(-0.64%) |
Jan 09, 2017 | 7.128 | 7.133 | 7.083 | 7.117 | 139,951 | -0.02(-0.32%) |
Jan 06, 2017 | 7.060 | 7.162 | 7.060 | 7.139 | 167,199 | +0.05(+0.72%) |
Jan 05, 2017 | 7.032 | 7.100 | 6.992 | 7.088 | 111,443 | +0.05(+0.64%) |
Jan 04, 2017 | 6.958 | 7.054 | 6.947 | 7.043 | 117,180 | +0.11(+1.63%) |
Jan 03, 2017 | 6.873 | 6.941 | 6.868 | 6.930 | 141,595 | +0.08(+1.24%) |
Dec 30, 2016 | 6.845 | 6.845 | 6.845 | 0 | +0.07(+1.00%) | |
Dec 29, 2016 | 6.726 | 6.777 | 6.698 | 6.777 | 174,480 | +0.09(+1.35%) |
Dec 28, 2016 | 6.749 | 6.760 | 6.670 | 6.687 | 189,099 | -0.06(-0.92%) |
Dec 27, 2016 | 6.721 | 6.777 | 6.721 | 6.749 | 177,941 | +0.01(+0.17%) |
Dec 23, 2016 | 6.738 | 6.738 | 6.738 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 6.692 | 6.744 | 6.687 | 6.743 | 158,298 | +0.03(+0.42%) |
Dec 21, 2016 | 6.743 | 6.783 | 6.704 | 6.715 | 153,101 | -0.03(-0.50%) |
Dec 20, 2016 | 6.743 | 6.800 | 6.730 | 6.749 | 226,424 | -0.01(-0.17%) |
Dec 19, 2016 | 6.738 | 6.816 | 6.726 | 6.760 | 142,806 | +0.02(+0.34%) |
Dec 16, 2016 | 6.675 | 6.754 | 6.675 | 6.738 | 203,296 | +0.11(+1.62%) |
Dec 15, 2016 | 6.687 | 6.715 | 6.619 | 6.630 | 277,041 | -0.07(-1.01%) |
Dec 14, 2016 | 6.794 | 6.802 | 6.675 | 6.698 | 193,605 | -0.10(-1.42%) |
Dec 13, 2016 | 6.817 | 6.834 | 6.754 | 6.794 | 185,569 | -0.02(-0.33%) |
Dec 12, 2016 | 6.766 | 6.828 | 6.766 | 6.817 | 195,176 | +0.01(+0.17%) |
Dec 09, 2016 | 6.839 | 6.885 | 6.794 | 6.805 | 194,597 | -0.03(-0.50%) |
Dec 08, 2016 | 6.834 | 6.867 | 6.806 | 6.839 | 114,224 | -0.01(-0.19%) |
Dec 07, 2016 | 6.817 | 6.867 | 6.792 | 6.852 | 150,903 | +0.07(+1.10%) |
Dec 06, 2016 | 6.749 | 6.816 | 6.744 | 6.778 | 117,384 | +0.01(+0.17%) |
Dec 05, 2016 | 6.710 | 6.778 | 6.710 | 6.766 | 122,017 | +0.06(+0.84%) |
Dec 02, 2016 | 6.626 | 6.710 | 6.626 | 6.710 | 146,749 | +0.10(+1.44%) |
Dec 01, 2016 | 6.665 | 6.688 | 6.586 | 6.615 | 148,620 | -0.07(-1.01%) |
Nov 30, 2016 | 6.716 | 6.795 | 6.676 | 6.682 | 165,316 | -0.08(-1.25%) |
Nov 29, 2016 | 6.744 | 6.830 | 6.744 | 6.766 | 180,914 | +0.02(+0.33%) |
Nov 28, 2016 | 6.744 | 6.776 | 6.738 | 6.744 | 190,873 | +0.00(+0.00%) |
Nov 25, 2016 | 6.733 | 6.851 | 6.733 | 6.744 | 52,145 | +0.02(+0.25%) |
Nov 23, 2016 | 6.727 | 6.727 | 6.727 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.710 | 6.755 | 6.671 | 6.755 | 121,813 | +0.09(+1.35%) |
Nov 21, 2016 | 6.710 | 6.716 | 6.655 | 6.665 | 196,662 | -0.01(-0.08%) |
Nov 18, 2016 | 6.660 | 6.682 | 6.536 | 6.671 | 133,722 | -0.01(-0.17%) |
Nov 17, 2016 | 6.654 | 6.789 | 6.615 | 6.682 | 168,376 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.688 | 6.615 | 6.665 | 114,403 | -0.03(-0.42%) |
Nov 15, 2016 | 6.749 | 6.749 | 6.632 | 6.693 | 148,301 | +0.02(+0.33%) |
Nov 14, 2016 | 6.587 | 6.699 | 6.548 | 6.671 | 113,187 | +0.08(+1.19%) |
Nov 11, 2016 | 6.537 | 6.660 | 6.537 | 6.593 | 166,577 | +0.02(+0.25%) |
Nov 10, 2016 | 6.749 | 6.749 | 6.565 | 6.576 | 260,623 | -0.18(-2.72%) |
Nov 09, 2016 | 6.676 | 6.816 | 6.654 | 6.760 | 358,156 | -0.08(-1.14%) |
Nov 08, 2016 | 6.788 | 6.861 | 6.732 | 6.838 | 215,010 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.816 | 6.598 | 6.783 | 542,073 | +0.24(+3.68%) |
Nov 04, 2016 | 6.509 | 6.559 | 6.503 | 6.542 | 137,861 | +0.02(+0.34%) |
Nov 03, 2016 | 6.593 | 6.598 | 6.498 | 6.520 | 193,160 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.682 | 6.571 | 6.593 | 146,361 | -0.08(-1.25%) |