Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.192 | 7.370 | 7.135 | 7.330 | 1,136,810 | +0.15(+2.15%) |
Jan 30, 2017 | 7.265 | 7.265 | 7.131 | 7.175 | 897,793 | -0.06(-0.90%) |
Jan 27, 2017 | 7.313 | 7.370 | 7.232 | 7.240 | 520,553 | -0.11(-1.55%) |
Jan 26, 2017 | 7.305 | 7.427 | 7.285 | 7.354 | 1,048,357 | +0.04(+0.55%) |
Jan 25, 2017 | 7.184 | 7.322 | 7.175 | 7.313 | 465,793 | +0.11(+1.46%) |
Jan 24, 2017 | 7.216 | 7.281 | 7.159 | 7.208 | 1,104,869 | -0.03(-0.45%) |
Jan 23, 2017 | 7.273 | 7.273 | 7.102 | 7.240 | 1,305,555 | -0.03(-0.45%) |
Jan 20, 2017 | 7.094 | 7.289 | 7.046 | 7.273 | 1,306,601 | +0.19(+2.63%) |
Jan 19, 2017 | 7.029 | 7.102 | 7.001 | 7.086 | 693,801 | +0.03(+0.46%) |
Jan 18, 2017 | 7.029 | 7.119 | 7.017 | 7.054 | 1,565,778 | +0.02(+0.27%) |
Jan 17, 2017 | 6.963 | 7.075 | 6.906 | 7.035 | 1,398,214 | +0.07(+1.04%) |
Jan 13, 2017 | 6.963 | 6.963 | 6.963 | 0 | -0.02(-0.23%) | |
Jan 12, 2017 | 6.874 | 7.027 | 6.874 | 6.979 | 1,339,891 | +0.13(+1.88%) |
Jan 11, 2017 | 6.608 | 6.866 | 6.608 | 6.850 | 873,067 | +0.19(+2.90%) |
Jan 10, 2017 | 6.625 | 6.689 | 6.584 | 6.657 | 1,289,472 | +0.05(+0.73%) |
Jan 09, 2017 | 6.584 | 6.661 | 6.552 | 6.608 | 697,766 | +0.00(+0.00%) |
Jan 06, 2017 | 6.576 | 6.641 | 6.576 | 6.608 | 934,111 | -0.01(-0.12%) |
Jan 05, 2017 | 6.520 | 6.653 | 6.488 | 6.616 | 882,357 | +0.13(+1.99%) |
Jan 04, 2017 | 6.496 | 6.588 | 6.472 | 6.488 | 771,589 | +0.03(+0.50%) |
Jan 03, 2017 | 6.616 | 6.681 | 6.443 | 6.455 | 722,030 | -0.15(-2.31%) |
Dec 30, 2016 | 6.608 | 6.608 | 6.608 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.439 | 6.633 | 6.439 | 6.608 | 642,942 | +0.20(+3.14%) |
Dec 28, 2016 | 6.319 | 6.492 | 6.286 | 6.407 | 767,592 | +0.12(+1.92%) |
Dec 27, 2016 | 6.367 | 6.367 | 6.238 | 6.286 | 449,438 | -0.06(-1.01%) |
Dec 23, 2016 | 6.351 | 6.351 | 6.351 | 0 | -0.13(-1.99%) | |
Dec 22, 2016 | 6.504 | 6.532 | 6.447 | 6.480 | 741,505 | -0.05(-0.74%) |
Dec 21, 2016 | 6.552 | 6.560 | 6.472 | 6.528 | 676,951 | -0.01(-0.12%) |
Dec 20, 2016 | 6.568 | 6.568 | 6.488 | 6.536 | 752,017 | -0.05(-0.73%) |
Dec 19, 2016 | 6.761 | 6.769 | 6.548 | 6.584 | 742,838 | -0.17(-2.50%) |
Dec 16, 2016 | 6.802 | 6.874 | 6.705 | 6.753 | 1,582,001 | -0.10(-1.41%) |
Dec 15, 2016 | 6.753 | 6.854 | 6.705 | 6.850 | 1,019,688 | +0.12(+1.79%) |
Dec 14, 2016 | 6.705 | 6.947 | 6.705 | 6.729 | 1,287,279 | -0.15(-2.22%) |
Dec 13, 2016 | 6.794 | 6.910 | 6.777 | 6.882 | 871,834 | +0.10(+1.42%) |
Dec 12, 2016 | 6.802 | 6.834 | 6.721 | 6.786 | 272,932 | -0.04(-0.59%) |
Dec 09, 2016 | 6.737 | 6.834 | 6.737 | 6.826 | 1,439,926 | +0.10(+1.56%) |
Dec 08, 2016 | 6.794 | 6.836 | 6.701 | 6.721 | 819,003 | -0.07(-1.07%) |
Dec 07, 2016 | 6.729 | 6.890 | 6.725 | 6.794 | 1,119,712 | +0.09(+1.32%) |
Dec 06, 2016 | 6.729 | 6.777 | 6.697 | 6.705 | 921,525 | -0.04(-0.60%) |
Dec 05, 2016 | 6.641 | 6.769 | 6.620 | 6.745 | 741,099 | +0.10(+1.58%) |
Dec 02, 2016 | 6.439 | 6.681 | 6.439 | 6.641 | 1,094,947 | +0.23(+3.51%) |
Dec 01, 2016 | 6.415 | 6.520 | 6.311 | 6.415 | 1,600,117 | -0.02(-0.25%) |
Nov 30, 2016 | 6.447 | 6.472 | 6.238 | 6.431 | 5,181,983 | +0.03(+0.50%) |
Nov 29, 2016 | 6.464 | 6.464 | 6.358 | 6.399 | 1,793,026 | -0.10(-1.61%) |
Nov 28, 2016 | 6.544 | 6.649 | 6.496 | 6.504 | 1,990,370 | -0.04(-0.62%) |
Nov 25, 2016 | 6.641 | 6.649 | 6.439 | 6.544 | 663,461 | -0.10(-1.45%) |
Nov 23, 2016 | 6.641 | 6.641 | 6.641 | 0 | +0.08(+1.23%) | |
Nov 22, 2016 | 6.592 | 6.608 | 6.480 | 6.560 | 724,172 | +0.07(+1.12%) |
Nov 21, 2016 | 6.415 | 6.496 | 6.399 | 6.488 | 995,026 | +0.12(+1.90%) |
Nov 18, 2016 | 6.351 | 6.383 | 6.327 | 6.367 | 623,548 | +0.04(+0.64%) |
Nov 17, 2016 | 6.359 | 6.423 | 6.278 | 6.327 | 883,883 | -0.06(-0.88%) |
Nov 16, 2016 | 6.238 | 6.399 | 6.222 | 6.383 | 1,687,661 | +0.13(+2.06%) |
Nov 15, 2016 | 6.230 | 6.295 | 6.194 | 6.254 | 1,056,886 | +0.06(+0.91%) |
Nov 14, 2016 | 6.311 | 6.335 | 6.174 | 6.198 | 956,542 | -0.14(-2.28%) |
Nov 11, 2016 | 6.520 | 6.633 | 6.343 | 6.343 | 1,758,746 | -0.22(-3.31%) |
Nov 10, 2016 | 6.842 | 6.874 | 6.560 | 6.560 | 1,811,335 | -0.30(-4.34%) |
Nov 09, 2016 | 6.914 | 7.003 | 6.842 | 6.858 | 950,355 | -0.14(-2.07%) |
Nov 08, 2016 | 7.019 | 7.067 | 7.003 | 7.003 | 1,095,794 | -0.04(-0.57%) |
Nov 07, 2016 | 6.995 | 7.075 | 6.890 | 7.043 | 974,580 | +0.14(+2.10%) |
Nov 04, 2016 | 6.971 | 7.019 | 6.898 | 6.898 | 774,779 | -0.06(-0.81%) |
Nov 03, 2016 | 7.011 | 7.079 | 6.955 | 6.955 | 732,537 | -0.05(-0.69%) |
Nov 02, 2016 | 6.818 | 7.011 | 6.744 | 7.003 | 1,000,024 | +0.18(+2.59%) |