Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.500 | 7.500 | 7.140 | 7.280 | 5,221 | +0.08(+1.11%) |
Jan 30, 2017 | 7.380 | 7.550 | 7.150 | 7.200 | 4,508 | -0.25(-3.36%) |
Jan 27, 2017 | 7.630 | 7.840 | 7.180 | 7.450 | 5,878 | -0.19(-2.49%) |
Jan 26, 2017 | 7.500 | 7.700 | 7.290 | 7.640 | 5,681 | +0.00(+0.07%) |
Jan 25, 2017 | 7.730 | 7.900 | 7.580 | 7.635 | 4,276 | +0.18(+2.48%) |
Jan 24, 2017 | 8.010 | 8.010 | 7.450 | 7.450 | 17,770 | -0.63(-7.80%) |
Jan 23, 2017 | 7.570 | 8.080 | 7.320 | 8.080 | 15,295 | +0.57(+7.59%) |
Jan 20, 2017 | 7.450 | 7.730 | 7.450 | 7.510 | 5,201 | -0.22(-2.85%) |
Jan 19, 2017 | 7.630 | 7.970 | 7.600 | 7.730 | 7,176 | +0.24(+3.20%) |
Jan 18, 2017 | 7.454 | 7.890 | 7.410 | 7.490 | 10,693 | -0.01(-0.13%) |
Jan 17, 2017 | 7.910 | 7.910 | 7.500 | 7.500 | 1,317 | -0.26(-3.35%) |
Jan 13, 2017 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.740 | 7.840 | 7.561 | 7.760 | 6,165 | -0.06(-0.70%) |
Jan 11, 2017 | 7.680 | 7.950 | 7.680 | 7.815 | 10,277 | +0.15(+1.89%) |
Jan 10, 2017 | 7.600 | 7.770 | 7.500 | 7.670 | 9,015 | +0.17(+2.27%) |
Jan 09, 2017 | 7.040 | 7.650 | 7.040 | 7.500 | 21,188 | +0.34(+4.75%) |
Jan 06, 2017 | 7.689 | 7.689 | 6.980 | 7.160 | 10,652 | -0.23(-3.11%) |
Jan 05, 2017 | 7.440 | 7.670 | 7.300 | 7.390 | 11,072 | -0.02(-0.27%) |
Jan 04, 2017 | 7.550 | 8.200 | 7.400 | 7.410 | 25,011 | -0.15(-1.98%) |
Jan 03, 2017 | 7.780 | 7.955 | 7.440 | 7.560 | 31,000 | -0.34(-4.30%) |
Dec 30, 2016 | 7.900 | 7.900 | 7.900 | 0 | +0.07(+0.89%) | |
Dec 29, 2016 | 7.580 | 8.078 | 7.580 | 7.830 | 65,916 | +0.23(+3.03%) |
Dec 28, 2016 | 7.510 | 7.770 | 7.400 | 7.600 | 33,505 | +0.16(+2.15%) |
Dec 27, 2016 | 7.210 | 7.780 | 7.210 | 7.440 | 25,513 | +0.02(+0.27%) |
Dec 23, 2016 | 7.420 | 7.420 | 7.420 | 0 | +0.32(+4.51%) | |
Dec 22, 2016 | 7.130 | 7.170 | 7.040 | 7.100 | 39,711 | -0.12(-1.66%) |
Dec 21, 2016 | 7.050 | 7.220 | 7.000 | 7.220 | 7,618 | +0.14(+1.98%) |
Dec 20, 2016 | 7.020 | 7.210 | 7.010 | 7.080 | 27,851 | +0.00(+0.00%) |
Dec 19, 2016 | 7.110 | 7.270 | 7.055 | 7.080 | 28,049 | -0.08(-1.12%) |
Dec 16, 2016 | 7.110 | 7.340 | 7.030 | 7.160 | 24,933 | -0.03(-0.42%) |
Dec 15, 2016 | 7.444 | 7.570 | 7.010 | 7.190 | 22,819 | +0.16(+2.28%) |
Dec 14, 2016 | 7.230 | 7.230 | 7.010 | 7.030 | 48,409 | -0.22(-3.03%) |
Dec 13, 2016 | 7.493 | 7.520 | 7.160 | 7.250 | 25,749 | -0.34(-4.48%) |
Dec 12, 2016 | 7.650 | 7.710 | 7.540 | 7.590 | 17,628 | -0.12(-1.56%) |
Dec 09, 2016 | 7.257 | 7.720 | 7.180 | 7.710 | 49,173 | +0.46(+6.34%) |
Dec 08, 2016 | 7.010 | 7.610 | 7.000 | 7.250 | 64,118 | -0.06(-0.82%) |
Dec 07, 2016 | 7.240 | 7.510 | 7.000 | 7.310 | 62,515 | +0.01(+0.14%) |
Dec 06, 2016 | 7.460 | 7.769 | 7.140 | 7.300 | 20,797 | -0.20(-2.67%) |
Dec 05, 2016 | 7.820 | 7.820 | 7.270 | 7.500 | 21,266 | -0.13(-1.70%) |
Dec 02, 2016 | 6.930 | 7.739 | 6.930 | 7.630 | 22,778 | +0.64(+9.16%) |
Dec 01, 2016 | 7.030 | 7.100 | 6.839 | 6.990 | 126,570 | -0.01(-0.14%) |
Nov 30, 2016 | 6.900 | 7.050 | 6.785 | 7.000 | 30,020 | +0.20(+2.94%) |
Nov 29, 2016 | 6.910 | 7.050 | 6.680 | 6.800 | 309,996 | -0.12(-1.73%) |
Nov 28, 2016 | 7.050 | 7.240 | 6.810 | 6.920 | 62,802 | -0.17(-2.40%) |
Nov 25, 2016 | 7.000 | 7.150 | 6.830 | 7.090 | 9,894 | +0.15(+2.16%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.12(-1.70%) | |
Nov 22, 2016 | 7.020 | 7.500 | 6.950 | 7.060 | 147,474 | +0.06(+0.86%) |
Nov 21, 2016 | 6.940 | 7.619 | 6.740 | 7.000 | 64,618 | -0.02(-0.28%) |
Nov 18, 2016 | 6.722 | 7.250 | 6.715 | 7.020 | 121,597 | -0.01(-0.14%) |
Nov 17, 2016 | 7.180 | 7.240 | 6.970 | 7.030 | 42,667 | -0.09(-1.26%) |
Nov 16, 2016 | 7.370 | 7.490 | 6.860 | 7.120 | 54,142 | -0.26(-3.52%) |
Nov 15, 2016 | 7.110 | 7.640 | 7.000 | 7.380 | 119,069 | +0.23(+3.22%) |
Nov 14, 2016 | 7.690 | 8.400 | 7.120 | 7.150 | 69,795 | -0.54(-7.02%) |
Nov 11, 2016 | 8.800 | 9.162 | 7.332 | 7.690 | 42,223 | -1.15(-13.01%) |
Nov 10, 2016 | 9.100 | 9.760 | 8.800 | 8.840 | 75,728 | -1.17(-11.69%) |
Nov 09, 2016 | 9.350 | 10.13 | 9.200 | 10.01 | 32,264 | +0.82(+8.92%) |
Nov 08, 2016 | 9.500 | 9.500 | 9.190 | 9.190 | 44,373 | -0.18(-1.92%) |
Nov 07, 2016 | 9.820 | 9.992 | 9.209 | 9.370 | 23,866 | +0.21(+2.29%) |
Nov 04, 2016 | 9.140 | 9.967 | 9.100 | 9.160 | 10,038 | +0.05(+0.55%) |
Nov 03, 2016 | 9.180 | 9.400 | 9.100 | 9.110 | 4,208 | -0.04(-0.44%) |
Nov 02, 2016 | 9.400 | 9.400 | 9.100 | 9.150 | 5,950 | -0.33(-3.48%) |