Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.581 | 7.738 | 7.508 | 7.635 | 869,437 | +0.09(+1.21%) |
Jan 30, 2017 | 7.672 | 7.708 | 7.520 | 7.544 | 289,226 | -0.16(-2.12%) |
Jan 27, 2017 | 7.841 | 7.951 | 7.678 | 7.708 | 397,653 | -0.07(-0.86%) |
Jan 26, 2017 | 7.726 | 7.969 | 7.726 | 7.775 | 518,785 | +0.04(+0.55%) |
Jan 25, 2017 | 7.793 | 7.926 | 7.678 | 7.732 | 535,566 | -0.06(-0.78%) |
Jan 24, 2017 | 7.763 | 7.847 | 7.732 | 7.793 | 231,741 | -0.02(-0.31%) |
Jan 23, 2017 | 7.702 | 7.866 | 7.684 | 7.817 | 355,600 | +0.15(+1.98%) |
Jan 20, 2017 | 7.690 | 7.793 | 7.653 | 7.665 | 558,801 | -0.04(-0.47%) |
Jan 19, 2017 | 7.714 | 7.756 | 7.641 | 7.702 | 176,989 | +0.00(+0.00%) |
Jan 18, 2017 | 7.738 | 7.841 | 7.647 | 7.702 | 338,730 | -0.01(-0.08%) |
Jan 17, 2017 | 7.599 | 7.781 | 7.545 | 7.708 | 561,812 | +0.18(+2.33%) |
Jan 13, 2017 | 7.532 | 7.532 | 7.532 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.459 | 7.490 | 7.399 | 7.465 | 370,468 | +0.01(+0.16%) |
Jan 11, 2017 | 7.429 | 7.544 | 7.423 | 7.453 | 652,490 | +0.06(+0.78%) |
Jan 10, 2017 | 7.396 | 7.527 | 7.378 | 7.396 | 2,676,348 | -0.29(-3.79%) |
Jan 09, 2017 | 7.765 | 7.765 | 7.675 | 7.687 | 172,176 | -0.07(-0.84%) |
Jan 06, 2017 | 7.836 | 7.848 | 7.747 | 7.753 | 132,056 | -0.05(-0.69%) |
Jan 05, 2017 | 7.931 | 7.937 | 7.753 | 7.806 | 202,066 | -0.13(-1.65%) |
Jan 04, 2017 | 8.003 | 8.062 | 7.866 | 7.937 | 226,795 | -0.01(-0.07%) |
Jan 03, 2017 | 7.884 | 7.955 | 7.842 | 7.943 | 174,258 | +0.11(+1.37%) |
Dec 30, 2016 | 7.836 | 7.836 | 7.836 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.610 | 7.812 | 7.574 | 7.794 | 135,884 | +0.18(+2.42%) |
Dec 28, 2016 | 7.675 | 7.675 | 7.521 | 7.610 | 93,495 | -0.07(-0.85%) |
Dec 27, 2016 | 7.693 | 7.714 | 7.556 | 7.675 | 117,885 | +0.00(+0.00%) |
Dec 23, 2016 | 7.675 | 7.675 | 7.675 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.580 | 7.610 | 7.436 | 7.592 | 78,232 | +0.03(+0.39%) |
Dec 21, 2016 | 7.699 | 7.735 | 7.556 | 7.562 | 108,169 | -0.12(-1.55%) |
Dec 20, 2016 | 7.675 | 7.729 | 7.628 | 7.681 | 152,945 | -0.01(-0.08%) |
Dec 19, 2016 | 7.556 | 7.735 | 7.550 | 7.687 | 154,177 | +0.17(+2.30%) |
Dec 16, 2016 | 7.592 | 7.663 | 7.443 | 7.515 | 326,638 | -0.04(-0.47%) |
Dec 15, 2016 | 7.556 | 7.657 | 7.457 | 7.550 | 126,995 | -0.04(-0.47%) |
Dec 14, 2016 | 7.675 | 7.675 | 7.550 | 7.586 | 138,352 | -0.09(-1.16%) |
Dec 13, 2016 | 7.675 | 7.687 | 7.598 | 7.675 | 121,047 | +0.06(+0.78%) |
Dec 12, 2016 | 7.675 | 7.735 | 7.610 | 7.616 | 145,006 | +0.02(+0.23%) |
Dec 09, 2016 | 7.699 | 7.741 | 7.497 | 7.598 | 203,760 | -0.08(-1.01%) |
Dec 08, 2016 | 7.675 | 7.687 | 7.600 | 7.675 | 135,412 | +0.03(+0.39%) |
Dec 07, 2016 | 7.437 | 7.693 | 7.425 | 7.646 | 118,477 | +0.21(+2.80%) |
Dec 06, 2016 | 7.461 | 7.467 | 7.408 | 7.437 | 87,997 | -0.01(-0.08%) |
Dec 05, 2016 | 7.348 | 7.455 | 7.342 | 7.443 | 122,045 | +0.07(+0.89%) |
Dec 02, 2016 | 7.318 | 7.497 | 7.318 | 7.378 | 63,586 | +0.05(+0.73%) |
Dec 01, 2016 | 7.396 | 7.449 | 7.217 | 7.324 | 143,078 | -0.12(-1.68%) |
Nov 30, 2016 | 7.491 | 7.503 | 7.384 | 7.449 | 88,363 | -0.05(-0.71%) |
Nov 29, 2016 | 7.568 | 7.580 | 7.413 | 7.503 | 131,859 | -0.03(-0.39%) |
Nov 28, 2016 | 7.538 | 7.604 | 7.437 | 7.532 | 113,087 | +0.01(+0.08%) |
Nov 25, 2016 | 7.425 | 7.604 | 7.348 | 7.527 | 99,665 | +0.09(+1.20%) |
Nov 23, 2016 | 7.437 | 7.437 | 7.437 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.330 | 7.538 | 7.286 | 7.443 | 249,812 | +0.15(+2.12%) |
Nov 21, 2016 | 7.402 | 7.425 | 7.271 | 7.289 | 81,256 | -0.05(-0.73%) |
Nov 18, 2016 | 7.283 | 7.372 | 7.259 | 7.342 | 154,564 | +0.08(+1.06%) |
Nov 17, 2016 | 7.324 | 7.336 | 7.164 | 7.265 | 111,667 | -0.02(-0.25%) |
Nov 16, 2016 | 7.342 | 7.402 | 7.247 | 7.283 | 172,314 | -0.04(-0.57%) |
Nov 15, 2016 | 7.223 | 7.376 | 7.187 | 7.324 | 151,165 | +0.09(+1.23%) |
Nov 14, 2016 | 7.247 | 7.283 | 7.146 | 7.235 | 242,064 | +0.01(+0.16%) |
Nov 11, 2016 | 7.253 | 7.437 | 7.170 | 7.223 | 247,958 | +0.02(+0.25%) |
Nov 10, 2016 | 7.306 | 7.306 | 7.175 | 7.205 | 254,879 | -0.12(-1.70%) |
Nov 09, 2016 | 7.467 | 7.527 | 7.265 | 7.330 | 226,378 | -0.18(-2.45%) |
Nov 08, 2016 | 7.497 | 7.556 | 7.491 | 7.515 | 87,785 | +0.05(+0.64%) |
Nov 07, 2016 | 7.419 | 7.509 | 7.330 | 7.467 | 242,175 | +0.26(+3.55%) |
Nov 04, 2016 | 7.217 | 7.312 | 7.193 | 7.211 | 123,996 | -0.01(-0.08%) |
Nov 03, 2016 | 7.271 | 7.283 | 7.211 | 7.217 | 108,693 | -0.02(-0.25%) |
Nov 02, 2016 | 7.348 | 7.372 | 7.223 | 7.235 | 115,188 | -0.07(-0.98%) |