Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.840 | 7.857 | 7.816 | 7.846 | 189,053 | -0.03(-0.37%) |
Jan 30, 2017 | 7.840 | 7.875 | 7.810 | 7.875 | 133,897 | +0.01(+0.07%) |
Jan 27, 2017 | 7.893 | 7.893 | 7.852 | 7.869 | 138,475 | +0.01(+0.07%) |
Jan 26, 2017 | 7.881 | 7.899 | 7.852 | 7.863 | 230,961 | +0.00(+0.00%) |
Jan 25, 2017 | 7.840 | 7.893 | 7.832 | 7.863 | 257,204 | +0.05(+0.60%) |
Jan 24, 2017 | 7.751 | 7.828 | 7.751 | 7.816 | 206,866 | +0.06(+0.84%) |
Jan 23, 2017 | 7.763 | 7.781 | 7.745 | 7.751 | 162,956 | +0.00(+0.00%) |
Jan 20, 2017 | 7.740 | 7.763 | 7.721 | 7.751 | 156,393 | +0.03(+0.44%) |
Jan 19, 2017 | 7.729 | 7.764 | 7.694 | 7.717 | 177,889 | -0.02(-0.30%) |
Jan 18, 2017 | 7.706 | 7.741 | 7.706 | 7.741 | 213,892 | +0.02(+0.30%) |
Jan 17, 2017 | 7.712 | 7.747 | 7.706 | 7.717 | 293,191 | -0.03(-0.38%) |
Jan 13, 2017 | 7.747 | 7.747 | 7.747 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.747 | 7.770 | 7.676 | 7.753 | 279,243 | -0.02(-0.23%) |
Jan 11, 2017 | 7.758 | 7.770 | 7.712 | 7.770 | 353,140 | +0.01(+0.15%) |
Jan 10, 2017 | 7.729 | 7.758 | 7.712 | 7.758 | 150,550 | +0.03(+0.38%) |
Jan 09, 2017 | 7.700 | 7.729 | 7.682 | 7.729 | 153,030 | +0.05(+0.61%) |
Jan 06, 2017 | 7.624 | 7.682 | 7.583 | 7.682 | 246,111 | +0.06(+0.77%) |
Jan 05, 2017 | 7.571 | 7.624 | 7.571 | 7.624 | 403,881 | -0.03(-0.38%) |
Jan 04, 2017 | 7.571 | 7.653 | 7.571 | 7.653 | 238,585 | +0.11(+1.48%) |
Jan 03, 2017 | 7.536 | 7.547 | 7.472 | 7.542 | 258,734 | +0.05(+0.62%) |
Dec 30, 2016 | 7.495 | 7.495 | 7.495 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.495 | 7.524 | 7.477 | 7.501 | 362,215 | +0.01(+0.08%) |
Dec 28, 2016 | 7.565 | 7.577 | 7.495 | 7.495 | 292,171 | -0.07(-0.93%) |
Dec 27, 2016 | 7.594 | 7.671 | 7.565 | 7.565 | 418,003 | -0.05(-0.62%) |
Dec 23, 2016 | 7.612 | 7.612 | 7.612 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.659 | 7.665 | 7.606 | 7.659 | 157,254 | +0.00(+0.00%) |
Dec 21, 2016 | 7.665 | 7.673 | 7.635 | 7.659 | 139,878 | -0.01(-0.10%) |
Dec 20, 2016 | 7.643 | 7.678 | 7.626 | 7.666 | 170,465 | +0.03(+0.46%) |
Dec 19, 2016 | 7.678 | 7.701 | 7.631 | 7.631 | 157,055 | -0.03(-0.38%) |
Dec 16, 2016 | 7.637 | 7.684 | 7.596 | 7.660 | 297,600 | +0.07(+0.92%) |
Dec 15, 2016 | 7.585 | 7.649 | 7.538 | 7.591 | 294,402 | +0.01(+0.15%) |
Dec 14, 2016 | 7.562 | 7.591 | 7.527 | 7.579 | 265,758 | -0.01(-0.15%) |
Dec 13, 2016 | 7.596 | 7.614 | 7.556 | 7.591 | 349,920 | +0.00(+0.00%) |
Dec 12, 2016 | 7.660 | 7.678 | 7.585 | 7.591 | 301,871 | -0.07(-0.91%) |
Dec 09, 2016 | 7.556 | 7.672 | 7.544 | 7.660 | 322,800 | +0.10(+1.31%) |
Dec 08, 2016 | 7.585 | 7.591 | 7.527 | 7.562 | 198,160 | -0.05(-0.61%) |
Dec 07, 2016 | 7.509 | 7.620 | 7.486 | 7.608 | 205,382 | +0.08(+1.08%) |
Dec 06, 2016 | 7.527 | 7.550 | 7.492 | 7.527 | 173,974 | +0.01(+0.08%) |
Dec 05, 2016 | 7.521 | 7.551 | 7.503 | 7.521 | 188,331 | +0.00(+0.00%) |
Dec 02, 2016 | 7.538 | 7.560 | 7.498 | 7.521 | 276,089 | -0.03(-0.39%) |
Dec 01, 2016 | 7.550 | 7.593 | 7.527 | 7.550 | 208,255 | -0.02(-0.31%) |
Nov 30, 2016 | 7.678 | 7.688 | 7.515 | 7.573 | 386,598 | -0.08(-0.99%) |
Nov 29, 2016 | 7.666 | 7.695 | 7.637 | 7.649 | 214,843 | -0.02(-0.23%) |
Nov 28, 2016 | 7.765 | 7.765 | 7.666 | 7.666 | 211,975 | -0.13(-1.64%) |
Nov 25, 2016 | 7.742 | 7.835 | 7.742 | 7.794 | 99,483 | +0.03(+0.37%) |
Nov 23, 2016 | 7.765 | 7.765 | 7.765 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.759 | 7.823 | 7.736 | 7.812 | 174,171 | +0.09(+1.21%) |
Nov 21, 2016 | 7.672 | 7.730 | 7.672 | 7.719 | 167,779 | +0.07(+0.97%) |
Nov 18, 2016 | 7.644 | 7.662 | 7.587 | 7.644 | 155,414 | +0.01(+0.15%) |
Nov 17, 2016 | 7.569 | 7.644 | 7.564 | 7.633 | 161,807 | +0.07(+0.92%) |
Nov 16, 2016 | 7.540 | 7.575 | 7.505 | 7.564 | 103,456 | +0.01(+0.08%) |
Nov 15, 2016 | 7.460 | 7.569 | 7.448 | 7.558 | 174,748 | +0.13(+1.71%) |
Nov 14, 2016 | 7.558 | 7.616 | 7.413 | 7.431 | 572,189 | -0.15(-1.98%) |
Nov 11, 2016 | 7.610 | 7.644 | 7.576 | 7.581 | 156,020 | -0.07(-0.91%) |
Nov 10, 2016 | 7.650 | 7.696 | 7.564 | 7.650 | 241,249 | +0.01(+0.08%) |
Nov 09, 2016 | 7.494 | 7.644 | 7.442 | 7.644 | 258,583 | +0.09(+1.15%) |
Nov 08, 2016 | 7.552 | 7.621 | 7.517 | 7.558 | 185,088 | -0.02(-0.30%) |
Nov 07, 2016 | 7.477 | 7.592 | 7.465 | 7.581 | 204,325 | +0.18(+2.50%) |
Nov 04, 2016 | 7.431 | 7.436 | 7.390 | 7.396 | 227,512 | -0.05(-0.62%) |
Nov 03, 2016 | 7.540 | 7.581 | 7.436 | 7.442 | 202,037 | -0.10(-1.30%) |
Nov 02, 2016 | 7.696 | 7.696 | 7.546 | 7.540 | 322,888 | -0.16(-2.03%) |