Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.910 | 7.936 | 7.857 | 7.936 | 308,230 | -0.01(-0.07%) |
Jan 30, 2017 | 7.904 | 7.946 | 7.857 | 7.941 | 315,442 | +0.04(+0.46%) |
Jan 27, 2017 | 7.889 | 7.920 | 7.878 | 7.904 | 269,843 | +0.01(+0.07%) |
Jan 26, 2017 | 7.868 | 7.920 | 7.868 | 7.899 | 255,826 | +0.04(+0.46%) |
Jan 25, 2017 | 7.884 | 7.915 | 7.863 | 7.863 | 360,080 | -0.01(-0.07%) |
Jan 24, 2017 | 7.811 | 7.878 | 7.811 | 7.868 | 405,452 | +0.05(+0.60%) |
Jan 23, 2017 | 7.857 | 7.863 | 7.811 | 7.821 | 226,933 | -0.04(-0.46%) |
Jan 20, 2017 | 7.857 | 7.884 | 7.785 | 7.857 | 355,151 | +0.10(+1.28%) |
Jan 19, 2017 | 7.789 | 7.800 | 7.748 | 7.758 | 307,305 | -0.02(-0.27%) |
Jan 18, 2017 | 7.758 | 7.800 | 7.753 | 7.779 | 300,625 | +0.03(+0.36%) |
Jan 17, 2017 | 7.779 | 7.784 | 7.748 | 7.751 | 358,617 | -0.05(-0.69%) |
Jan 13, 2017 | 7.805 | 7.805 | 7.805 | 0 | +0.06(+0.80%) | |
Jan 12, 2017 | 7.789 | 7.846 | 7.743 | 7.743 | 406,119 | -0.07(-0.86%) |
Jan 11, 2017 | 7.789 | 7.841 | 7.779 | 7.810 | 244,260 | +0.01(+0.13%) |
Jan 10, 2017 | 7.758 | 7.815 | 7.758 | 7.800 | 310,466 | +0.03(+0.33%) |
Jan 09, 2017 | 7.815 | 7.815 | 7.743 | 7.774 | 534,954 | -0.07(-0.86%) |
Jan 06, 2017 | 7.779 | 7.846 | 7.761 | 7.841 | 242,806 | +0.06(+0.80%) |
Jan 05, 2017 | 7.670 | 7.779 | 7.670 | 7.779 | 469,670 | +0.03(+0.33%) |
Jan 04, 2017 | 7.707 | 7.785 | 7.696 | 7.753 | 296,054 | +0.03(+0.33%) |
Jan 03, 2017 | 7.707 | 7.727 | 7.665 | 7.727 | 434,667 | +0.06(+0.81%) |
Dec 30, 2016 | 7.665 | 7.665 | 7.665 | 0 | -0.06(-0.74%) | |
Dec 29, 2016 | 7.681 | 7.743 | 7.655 | 7.722 | 288,248 | +0.04(+0.47%) |
Dec 28, 2016 | 7.763 | 7.789 | 7.670 | 7.686 | 314,768 | -0.08(-1.00%) |
Dec 27, 2016 | 7.769 | 7.825 | 7.758 | 7.763 | 268,865 | -0.02(-0.27%) |
Dec 23, 2016 | 7.784 | 7.784 | 7.784 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 7.841 | 7.846 | 7.774 | 7.794 | 172,328 | -0.03(-0.33%) |
Dec 21, 2016 | 7.800 | 7.831 | 7.753 | 7.820 | 167,290 | -0.00(-0.06%) |
Dec 20, 2016 | 7.830 | 7.861 | 7.743 | 7.825 | 410,214 | +0.03(+0.33%) |
Dec 19, 2016 | 7.733 | 7.810 | 7.724 | 7.799 | 273,940 | +0.06(+0.73%) |
Dec 16, 2016 | 7.676 | 7.769 | 7.676 | 7.743 | 332,512 | +0.05(+0.67%) |
Dec 15, 2016 | 7.640 | 7.743 | 7.640 | 7.692 | 252,471 | +0.05(+0.67%) |
Dec 14, 2016 | 7.656 | 7.674 | 7.610 | 7.640 | 269,139 | -0.05(-0.60%) |
Dec 13, 2016 | 7.651 | 7.692 | 7.645 | 7.686 | 306,089 | +0.04(+0.54%) |
Dec 12, 2016 | 7.692 | 7.697 | 7.640 | 7.645 | 260,757 | -0.07(-0.93%) |
Dec 09, 2016 | 7.707 | 7.717 | 7.666 | 7.717 | 208,955 | -0.01(-0.07%) |
Dec 08, 2016 | 7.676 | 7.728 | 7.656 | 7.722 | 279,547 | +0.02(+0.20%) |
Dec 07, 2016 | 7.686 | 7.717 | 7.635 | 7.707 | 327,656 | +0.00(+0.00%) |
Dec 06, 2016 | 7.589 | 7.712 | 7.563 | 7.707 | 495,626 | +0.10(+1.35%) |
Dec 05, 2016 | 7.615 | 7.625 | 7.584 | 7.604 | 354,438 | +0.02(+0.20%) |
Dec 02, 2016 | 7.584 | 7.640 | 7.579 | 7.589 | 366,458 | +0.00(+0.00%) |
Dec 01, 2016 | 7.681 | 7.681 | 7.584 | 7.589 | 367,892 | -0.07(-0.94%) |
Nov 30, 2016 | 7.692 | 7.692 | 7.651 | 7.661 | 295,583 | +0.00(+0.00%) |
Nov 29, 2016 | 7.640 | 7.686 | 7.635 | 7.661 | 244,649 | +0.02(+0.27%) |
Nov 28, 2016 | 7.692 | 7.728 | 7.640 | 7.640 | 204,029 | -0.08(-1.06%) |
Nov 25, 2016 | 7.697 | 7.753 | 7.697 | 7.722 | 210,458 | +0.04(+0.53%) |
Nov 23, 2016 | 7.681 | 7.681 | 7.681 | 0 | +0.01(+0.13%) | |
Nov 22, 2016 | 7.656 | 7.692 | 7.648 | 7.671 | 221,278 | +0.03(+0.34%) |
Nov 21, 2016 | 7.615 | 7.656 | 7.615 | 7.645 | 242,911 | +0.05(+0.61%) |
Nov 18, 2016 | 7.594 | 7.650 | 7.581 | 7.599 | 325,127 | +0.03(+0.40%) |
Nov 17, 2016 | 7.456 | 7.589 | 7.456 | 7.568 | 248,839 | +0.10(+1.29%) |
Nov 16, 2016 | 7.406 | 7.472 | 7.406 | 7.472 | 193,984 | +0.05(+0.69%) |
Nov 15, 2016 | 7.355 | 7.431 | 7.350 | 7.421 | 248,551 | +0.07(+0.90%) |
Nov 14, 2016 | 7.487 | 7.558 | 7.329 | 7.355 | 497,842 | -0.12(-1.63%) |
Nov 11, 2016 | 7.446 | 7.492 | 7.416 | 7.477 | 248,274 | +0.01(+0.14%) |
Nov 10, 2016 | 7.380 | 7.477 | 7.360 | 7.467 | 513,095 | +0.09(+1.24%) |
Nov 09, 2016 | 7.243 | 7.406 | 7.210 | 7.375 | 597,432 | +0.04(+0.56%) |
Nov 08, 2016 | 7.355 | 7.406 | 7.329 | 7.334 | 282,887 | -0.03(-0.41%) |
Nov 07, 2016 | 7.248 | 7.375 | 7.243 | 7.365 | 394,964 | +0.19(+2.62%) |
Nov 04, 2016 | 7.243 | 7.243 | 7.176 | 7.176 | 545,739 | -0.08(-1.12%) |
Nov 03, 2016 | 7.268 | 7.324 | 7.253 | 7.258 | 225,697 | -0.01(-0.14%) |
Nov 02, 2016 | 7.360 | 7.365 | 7.263 | 7.268 | 326,915 | -0.08(-1.11%) |