Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.590 | 7.710 | 7.495 | 7.700 | 459,423 | +0.14(+1.85%) |
Jan 30, 2017 | 7.710 | 7.730 | 7.500 | 7.560 | 639,230 | -0.21(-2.70%) |
Jan 27, 2017 | 7.770 | 7.850 | 7.700 | 7.770 | 426,260 | -0.03(-0.38%) |
Jan 26, 2017 | 7.890 | 7.980 | 7.770 | 7.800 | 490,638 | -0.13(-1.64%) |
Jan 25, 2017 | 7.810 | 7.970 | 7.810 | 7.930 | 581,841 | +0.12(+1.54%) |
Jan 24, 2017 | 7.840 | 7.870 | 7.770 | 7.810 | 364,611 | -0.02(-0.26%) |
Jan 23, 2017 | 7.690 | 7.860 | 7.680 | 7.830 | 638,805 | +0.07(+0.90%) |
Jan 20, 2017 | 7.850 | 7.880 | 7.740 | 7.760 | 644,884 | -0.11(-1.40%) |
Jan 19, 2017 | 7.990 | 8.000 | 7.800 | 7.870 | 1,050,625 | -0.12(-1.50%) |
Jan 18, 2017 | 8.090 | 8.110 | 7.935 | 7.990 | 670,925 | -0.08(-0.99%) |
Jan 17, 2017 | 8.000 | 8.120 | 7.960 | 8.070 | 544,385 | +0.07(+0.88%) |
Jan 16, 2017 | 7.990 | 8.040 | 7.940 | 8.000 | 334,671 | +0.05(+0.63%) |
Jan 13, 2017 | 7.830 | 7.965 | 7.830 | 7.950 | 732,592 | +0.10(+1.27%) |
Jan 12, 2017 | 7.700 | 7.880 | 7.650 | 7.850 | 757,462 | +0.15(+1.95%) |
Jan 11, 2017 | 7.580 | 7.760 | 7.580 | 7.700 | 640,527 | +0.12(+1.58%) |
Jan 10, 2017 | 7.310 | 7.620 | 7.310 | 7.580 | 811,221 | +0.24(+3.27%) |
Jan 09, 2017 | 7.420 | 7.440 | 7.280 | 7.340 | 372,298 | -0.10(-1.34%) |
Jan 06, 2017 | 7.460 | 7.460 | 7.340 | 7.440 | 333,934 | +0.00(+0.00%) |
Jan 05, 2017 | 7.420 | 7.490 | 7.420 | 7.440 | 373,705 | +0.04(+0.54%) |
Jan 04, 2017 | 7.340 | 7.470 | 7.320 | 7.400 | 714,046 | +0.10(+1.37%) |
Jan 03, 2017 | 7.380 | 7.470 | 7.260 | 7.300 | 600,584 | -0.13(-1.75%) |
Dec 30, 2016 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Dec 29, 2016 | 7.370 | 7.500 | 7.370 | 7.500 | 400,928 | +0.10(+1.35%) |
Dec 28, 2016 | 7.320 | 7.425 | 7.310 | 7.400 | 664,026 | +0.03(+0.41%) |
Dec 23, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.09(-1.21%) | |
Dec 22, 2016 | 7.410 | 7.600 | 7.410 | 7.460 | 719,793 | +0.05(+0.67%) |
Dec 21, 2016 | 7.260 | 7.430 | 7.260 | 7.410 | 676,807 | +0.15(+2.07%) |
Dec 20, 2016 | 7.500 | 7.650 | 7.210 | 7.260 | 1,149,240 | -0.22(-2.94%) |
Dec 19, 2016 | 7.260 | 7.630 | 7.260 | 7.480 | 1,079,570 | +0.18(+2.47%) |
Dec 16, 2016 | 7.110 | 7.320 | 7.110 | 7.300 | 1,132,500 | +0.13(+1.81%) |
Dec 15, 2016 | 7.200 | 7.270 | 7.030 | 7.170 | 682,164 | -0.06(-0.83%) |
Dec 14, 2016 | 7.240 | 7.340 | 7.220 | 7.230 | 770,759 | -0.07(-0.96%) |
Dec 13, 2016 | 7.360 | 7.400 | 7.240 | 7.300 | 673,965 | -0.06(-0.82%) |
Dec 12, 2016 | 7.470 | 7.550 | 7.320 | 7.360 | 766,036 | -0.18(-2.39%) |
Dec 09, 2016 | 7.470 | 7.660 | 7.450 | 7.540 | 1,253,774 | +0.11(+1.48%) |
Dec 08, 2016 | 7.310 | 7.460 | 7.310 | 7.430 | 824,479 | +0.11(+1.50%) |
Dec 07, 2016 | 7.260 | 7.470 | 7.260 | 7.320 | 1,006,573 | +0.01(+0.14%) |
Dec 06, 2016 | 7.260 | 7.370 | 7.250 | 7.310 | 478,578 | -0.01(-0.14%) |
Dec 05, 2016 | 7.250 | 7.400 | 7.230 | 7.320 | 638,103 | +0.07(+0.97%) |
Dec 02, 2016 | 7.230 | 7.310 | 7.230 | 7.250 | 536,307 | +0.02(+0.28%) |
Dec 01, 2016 | 7.350 | 7.490 | 7.180 | 7.230 | 944,239 | -0.12(-1.63%) |
Nov 30, 2016 | 7.220 | 7.390 | 7.220 | 7.350 | 1,168,109 | +0.11(+1.52%) |
Nov 29, 2016 | 7.290 | 7.310 | 7.140 | 7.240 | 1,061,889 | -0.11(-1.50%) |
Nov 28, 2016 | 7.250 | 7.380 | 7.120 | 7.350 | 1,819,926 | +0.02(+0.27%) |
Nov 25, 2016 | 6.600 | 7.390 | 6.600 | 7.330 | 4,811,308 | +1.07(+17.09%) |
Nov 24, 2016 | 5.860 | 6.340 | 5.850 | 6.260 | 2,155,324 | +0.45(+7.75%) |
Nov 23, 2016 | 5.640 | 5.830 | 5.610 | 5.810 | 1,226,151 | +0.17(+3.01%) |
Nov 22, 2016 | 5.500 | 5.740 | 5.500 | 5.640 | 999,985 | +0.07(+1.26%) |
Nov 21, 2016 | 5.570 | 5.630 | 5.470 | 5.570 | 992,679 | -0.05(-0.89%) |
Nov 18, 2016 | 5.360 | 5.660 | 5.360 | 5.620 | 1,603,214 | +0.26(+4.85%) |
Nov 17, 2016 | 5.250 | 5.400 | 5.250 | 5.360 | 739,850 | +0.11(+2.10%) |
Nov 16, 2016 | 5.150 | 5.310 | 5.150 | 5.250 | 548,599 | +0.03(+0.57%) |
Nov 15, 2016 | 5.150 | 5.240 | 5.110 | 5.220 | 589,329 | +0.05(+0.97%) |
Nov 14, 2016 | 5.330 | 5.340 | 5.120 | 5.170 | 777,863 | -0.14(-2.64%) |
Nov 11, 2016 | 5.450 | 5.450 | 5.250 | 5.310 | 842,573 | -0.15(-2.75%) |
Nov 10, 2016 | 5.630 | 5.650 | 5.450 | 5.460 | 724,137 | -0.15(-2.67%) |
Nov 09, 2016 | 5.670 | 5.750 | 5.570 | 5.610 | 552,418 | -0.13(-2.26%) |
Nov 08, 2016 | 5.700 | 5.760 | 5.630 | 5.740 | 580,696 | +0.01(+0.17%) |
Nov 07, 2016 | 5.820 | 5.900 | 5.710 | 5.730 | 1,063,704 | +0.17(+3.06%) |
Nov 04, 2016 | 5.750 | 5.790 | 5.470 | 5.560 | 903,945 | -0.18(-3.14%) |
Nov 03, 2016 | 5.790 | 5.790 | 5.710 | 5.740 | 392,386 | -0.06(-1.03%) |
Nov 02, 2016 | 5.850 | 5.880 | 5.780 | 5.800 | 486,157 | -0.08(-1.36%) |