Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.572 | 7.596 | 7.572 | 7.580 | 12,782 | +0.02(+0.31%) |
Jan 30, 2017 | 7.557 | 7.564 | 7.548 | 7.556 | 5,332 | -0.02(-0.21%) |
Jan 27, 2017 | 7.548 | 7.572 | 7.509 | 7.572 | 39,352 | +0.06(+0.73%) |
Jan 26, 2017 | 7.541 | 7.544 | 7.509 | 7.517 | 27,382 | -0.05(-0.62%) |
Jan 25, 2017 | 7.556 | 7.564 | 7.509 | 7.564 | 34,600 | -0.01(-0.10%) |
Jan 24, 2017 | 7.596 | 7.596 | 7.548 | 7.572 | 25,500 | -0.02(-0.31%) |
Jan 23, 2017 | 7.556 | 7.603 | 7.533 | 7.596 | 16,692 | +0.05(+0.64%) |
Jan 20, 2017 | 7.548 | 7.548 | 7.493 | 7.548 | 23,403 | -0.00(-0.01%) |
Jan 19, 2017 | 7.549 | 7.556 | 7.509 | 7.548 | 37,781 | -0.02(-0.21%) |
Jan 18, 2017 | 7.548 | 7.580 | 7.548 | 7.564 | 12,244 | -0.05(-0.62%) |
Jan 17, 2017 | 7.588 | 7.635 | 7.556 | 7.611 | 55,481 | +0.03(+0.41%) |
Jan 13, 2017 | 7.580 | 7.580 | 7.580 | 0 | -0.05(-0.62%) | |
Jan 12, 2017 | 7.627 | 7.674 | 7.578 | 7.627 | 27,934 | +0.04(+0.52%) |
Jan 11, 2017 | 7.564 | 7.603 | 7.525 | 7.588 | 65,794 | +0.02(+0.31%) |
Jan 10, 2017 | 7.580 | 7.588 | 7.525 | 7.564 | 74,310 | +0.02(+0.21%) |
Jan 09, 2017 | 7.517 | 7.576 | 7.517 | 7.548 | 28,504 | +0.05(+0.63%) |
Jan 06, 2017 | 7.525 | 7.533 | 7.493 | 7.501 | 41,247 | -0.05(-0.63%) |
Jan 05, 2017 | 7.517 | 7.556 | 7.509 | 7.548 | 18,149 | +0.04(+0.52%) |
Jan 04, 2017 | 7.509 | 7.559 | 7.470 | 7.509 | 37,622 | +0.00(+0.00%) |
Jan 03, 2017 | 7.478 | 7.509 | 7.430 | 7.509 | 34,326 | +0.03(+0.42%) |
Dec 30, 2016 | 7.478 | 7.478 | 7.478 | 0 | +0.05(+0.63%) | |
Dec 29, 2016 | 7.446 | 7.470 | 7.430 | 7.430 | 57,866 | -0.02(-0.32%) |
Dec 28, 2016 | 7.430 | 7.462 | 7.430 | 7.454 | 39,295 | -0.02(-0.21%) |
Dec 27, 2016 | 7.446 | 7.478 | 7.422 | 7.470 | 41,052 | +0.02(+0.21%) |
Dec 23, 2016 | 7.454 | 7.454 | 7.454 | 0 | +0.03(+0.42%) | |
Dec 22, 2016 | 7.415 | 7.470 | 7.399 | 7.423 | 43,473 | -0.02(-0.32%) |
Dec 21, 2016 | 7.446 | 7.478 | 7.407 | 7.446 | 89,694 | -0.01(-0.11%) |
Dec 20, 2016 | 7.415 | 7.454 | 7.391 | 7.454 | 59,783 | +0.04(+0.52%) |
Dec 19, 2016 | 7.391 | 7.446 | 7.391 | 7.415 | 38,767 | +0.02(+0.33%) |
Dec 16, 2016 | 7.368 | 7.423 | 7.328 | 7.391 | 50,373 | +0.02(+0.21%) |
Dec 15, 2016 | 7.375 | 7.415 | 7.320 | 7.375 | 123,583 | -0.05(-0.64%) |
Dec 14, 2016 | 7.478 | 7.533 | 7.415 | 7.423 | 87,857 | -0.04(-0.53%) |
Dec 13, 2016 | 7.407 | 7.509 | 7.391 | 7.462 | 136,753 | +0.02(+0.32%) |
Dec 12, 2016 | 7.438 | 7.563 | 7.415 | 7.438 | 96,439 | -0.07(-0.94%) |
Dec 09, 2016 | 7.572 | 7.572 | 7.470 | 7.509 | 73,945 | -0.02(-0.30%) |
Dec 08, 2016 | 7.548 | 7.548 | 7.501 | 7.532 | 44,970 | -0.06(-0.85%) |
Dec 07, 2016 | 7.564 | 7.643 | 7.509 | 7.596 | 50,095 | +0.12(+1.59%) |
Dec 06, 2016 | 7.478 | 7.478 | 7.413 | 7.478 | 27,877 | +0.06(+0.85%) |
Dec 05, 2016 | 7.430 | 7.462 | 7.399 | 7.415 | 39,663 | -0.02(-0.32%) |
Dec 02, 2016 | 7.375 | 7.438 | 7.344 | 7.438 | 60,350 | +0.06(+0.85%) |
Dec 01, 2016 | 7.478 | 7.478 | 7.375 | 7.375 | 73,861 | -0.10(-1.37%) |
Nov 30, 2016 | 7.501 | 7.509 | 7.470 | 7.478 | 63,186 | -0.03(-0.42%) |
Nov 29, 2016 | 7.533 | 7.571 | 7.509 | 7.509 | 20,998 | +0.00(+0.00%) |
Nov 28, 2016 | 7.493 | 7.603 | 7.462 | 7.509 | 48,021 | +0.06(+0.74%) |
Nov 25, 2016 | 7.423 | 7.541 | 7.391 | 7.454 | 56,884 | -0.04(-0.52%) |
Nov 23, 2016 | 7.493 | 7.493 | 7.493 | 0 | -0.18(-2.36%) | |
Nov 22, 2016 | 7.611 | 7.674 | 7.611 | 7.674 | 52,134 | +0.03(+0.33%) |
Nov 21, 2016 | 7.564 | 7.737 | 7.564 | 7.649 | 42,770 | +0.04(+0.50%) |
Nov 18, 2016 | 7.674 | 7.690 | 7.611 | 7.611 | 41,055 | -0.02(-0.31%) |
Nov 17, 2016 | 7.729 | 7.808 | 7.572 | 7.635 | 43,380 | -0.17(-2.12%) |
Nov 16, 2016 | 7.855 | 7.855 | 7.737 | 7.800 | 30,506 | -0.17(-2.08%) |
Nov 15, 2016 | 7.863 | 7.966 | 7.721 | 7.966 | 64,283 | +0.25(+3.29%) |
Nov 14, 2016 | 7.839 | 7.839 | 7.478 | 7.713 | 110,093 | -0.13(-1.62%) |
Nov 11, 2016 | 7.792 | 7.839 | 7.745 | 7.839 | 28,191 | +0.01(+0.16%) |
Nov 10, 2016 | 7.879 | 7.902 | 7.792 | 7.827 | 46,104 | -0.00(-0.06%) |
Nov 09, 2016 | 8.012 | 8.013 | 7.824 | 7.831 | 110,013 | -0.20(-2.45%) |
Nov 08, 2016 | 8.067 | 8.185 | 8.028 | 8.028 | 25,564 | -0.04(-0.49%) |
Nov 07, 2016 | 8.177 | 8.177 | 8.049 | 8.067 | 8,995 | +0.01(+0.18%) |
Nov 04, 2016 | 8.115 | 8.115 | 8.028 | 8.053 | 9,568 | +0.02(+0.21%) |
Nov 03, 2016 | 8.201 | 8.201 | 8.037 | 8.037 | 17,924 | -0.07(-0.86%) |
Nov 02, 2016 | 8.044 | 8.107 | 8.012 | 8.107 | 44,745 | +0.04(+0.49%) |