Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.899 | 7.916 | 7.875 | 7.905 | 187,643 | -0.03(-0.37%) |
Jan 30, 2017 | 7.899 | 7.934 | 7.869 | 7.934 | 132,899 | +0.01(+0.07%) |
Jan 27, 2017 | 7.952 | 7.952 | 7.911 | 7.928 | 137,442 | +0.01(+0.07%) |
Jan 26, 2017 | 7.940 | 7.958 | 7.911 | 7.922 | 229,239 | +0.00(+0.00%) |
Jan 25, 2017 | 7.899 | 7.952 | 7.891 | 7.922 | 255,286 | +0.05(+0.60%) |
Jan 24, 2017 | 7.810 | 7.887 | 7.810 | 7.875 | 205,324 | +0.07(+0.84%) |
Jan 23, 2017 | 7.821 | 7.839 | 7.804 | 7.810 | 161,741 | +0.00(+0.00%) |
Jan 20, 2017 | 7.798 | 7.821 | 7.779 | 7.810 | 155,226 | +0.03(+0.44%) |
Jan 19, 2017 | 7.787 | 7.823 | 7.752 | 7.775 | 176,563 | -0.02(-0.30%) |
Jan 18, 2017 | 7.764 | 7.799 | 7.764 | 7.799 | 212,297 | +0.02(+0.30%) |
Jan 17, 2017 | 7.770 | 7.805 | 7.764 | 7.775 | 291,004 | -0.03(-0.38%) |
Jan 13, 2017 | 7.805 | 7.805 | 7.805 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.805 | 7.829 | 7.734 | 7.811 | 277,160 | -0.02(-0.23%) |
Jan 11, 2017 | 7.817 | 7.829 | 7.770 | 7.829 | 350,507 | +0.01(+0.15%) |
Jan 10, 2017 | 7.787 | 7.817 | 7.770 | 7.817 | 149,428 | +0.03(+0.38%) |
Jan 09, 2017 | 7.758 | 7.787 | 7.740 | 7.787 | 151,889 | +0.05(+0.61%) |
Jan 06, 2017 | 7.681 | 7.740 | 7.640 | 7.740 | 244,276 | +0.06(+0.77%) |
Jan 05, 2017 | 7.628 | 7.681 | 7.628 | 7.681 | 400,869 | -0.03(-0.38%) |
Jan 04, 2017 | 7.628 | 7.711 | 7.628 | 7.711 | 236,806 | +0.11(+1.48%) |
Jan 03, 2017 | 7.593 | 7.604 | 7.528 | 7.598 | 256,804 | +0.05(+0.63%) |
Dec 30, 2016 | 7.551 | 7.551 | 7.551 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.551 | 7.581 | 7.534 | 7.557 | 359,514 | +0.01(+0.08%) |
Dec 28, 2016 | 7.622 | 7.634 | 7.551 | 7.551 | 289,992 | -0.07(-0.93%) |
Dec 27, 2016 | 7.652 | 7.728 | 7.622 | 7.622 | 414,886 | -0.05(-0.62%) |
Dec 23, 2016 | 7.669 | 7.669 | 7.669 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.716 | 7.722 | 7.663 | 7.716 | 156,081 | +0.00(+0.00%) |
Dec 21, 2016 | 7.722 | 7.731 | 7.693 | 7.716 | 138,835 | -0.01(-0.10%) |
Dec 20, 2016 | 7.700 | 7.736 | 7.683 | 7.724 | 169,193 | +0.04(+0.46%) |
Dec 19, 2016 | 7.736 | 7.759 | 7.689 | 7.689 | 155,883 | -0.03(-0.38%) |
Dec 16, 2016 | 7.695 | 7.741 | 7.654 | 7.718 | 295,381 | +0.07(+0.92%) |
Dec 15, 2016 | 7.642 | 7.706 | 7.595 | 7.648 | 292,207 | +0.01(+0.15%) |
Dec 14, 2016 | 7.618 | 7.648 | 7.583 | 7.636 | 263,776 | -0.01(-0.15%) |
Dec 13, 2016 | 7.654 | 7.671 | 7.612 | 7.648 | 347,310 | +0.00(+0.00%) |
Dec 12, 2016 | 7.718 | 7.736 | 7.642 | 7.648 | 299,619 | -0.07(-0.91%) |
Dec 09, 2016 | 7.612 | 7.730 | 7.601 | 7.718 | 320,393 | +0.10(+1.31%) |
Dec 08, 2016 | 7.642 | 7.648 | 7.583 | 7.618 | 196,682 | -0.05(-0.61%) |
Dec 07, 2016 | 7.566 | 7.677 | 7.542 | 7.665 | 203,851 | +0.08(+1.08%) |
Dec 06, 2016 | 7.583 | 7.606 | 7.548 | 7.583 | 172,676 | +0.01(+0.08%) |
Dec 05, 2016 | 7.577 | 7.607 | 7.560 | 7.577 | 186,926 | +0.00(+0.00%) |
Dec 02, 2016 | 7.595 | 7.617 | 7.554 | 7.577 | 274,030 | -0.03(-0.39%) |
Dec 01, 2016 | 7.607 | 7.650 | 7.583 | 7.607 | 206,702 | -0.02(-0.31%) |
Nov 30, 2016 | 7.736 | 7.746 | 7.571 | 7.630 | 383,715 | -0.08(-0.99%) |
Nov 29, 2016 | 7.724 | 7.753 | 7.695 | 7.706 | 213,241 | -0.02(-0.23%) |
Nov 28, 2016 | 7.823 | 7.823 | 7.724 | 7.724 | 210,395 | -0.13(-1.64%) |
Nov 25, 2016 | 7.800 | 7.894 | 7.800 | 7.853 | 98,741 | +0.03(+0.37%) |
Nov 23, 2016 | 7.823 | 7.823 | 7.823 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.818 | 7.882 | 7.794 | 7.870 | 172,872 | +0.09(+1.21%) |
Nov 21, 2016 | 7.730 | 7.788 | 7.730 | 7.777 | 166,528 | +0.07(+0.97%) |
Nov 18, 2016 | 7.702 | 7.719 | 7.644 | 7.702 | 154,255 | +0.01(+0.15%) |
Nov 17, 2016 | 7.626 | 7.702 | 7.620 | 7.690 | 160,601 | +0.07(+0.92%) |
Nov 16, 2016 | 7.597 | 7.632 | 7.561 | 7.620 | 102,684 | +0.01(+0.08%) |
Nov 15, 2016 | 7.516 | 7.626 | 7.504 | 7.615 | 173,444 | +0.13(+1.71%) |
Nov 14, 2016 | 7.615 | 7.673 | 7.469 | 7.486 | 567,922 | -0.15(-1.98%) |
Nov 11, 2016 | 7.667 | 7.702 | 7.633 | 7.638 | 154,856 | -0.07(-0.91%) |
Nov 10, 2016 | 7.708 | 7.754 | 7.620 | 7.708 | 239,450 | +0.01(+0.08%) |
Nov 09, 2016 | 7.550 | 7.702 | 7.498 | 7.702 | 256,655 | +0.09(+1.15%) |
Nov 08, 2016 | 7.609 | 7.679 | 7.574 | 7.615 | 183,708 | -0.02(-0.30%) |
Nov 07, 2016 | 7.533 | 7.649 | 7.521 | 7.638 | 202,801 | +0.19(+2.50%) |
Nov 04, 2016 | 7.486 | 7.492 | 7.446 | 7.452 | 225,816 | -0.05(-0.62%) |
Nov 03, 2016 | 7.597 | 7.638 | 7.492 | 7.498 | 200,530 | -0.10(-1.30%) |
Nov 02, 2016 | 7.754 | 7.754 | 7.603 | 7.597 | 320,480 | -0.16(-2.03%) |