Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.420 | 7.440 | 7.350 | 7.360 | 73,432 | +0.04(+0.55%) |
Jan 30, 2017 | 7.240 | 7.380 | 7.240 | 7.320 | 12,969 | -0.08(-1.15%) |
Jan 27, 2017 | 7.440 | 7.440 | 7.360 | 7.405 | 24,604 | -0.08(-1.13%) |
Jan 26, 2017 | 7.470 | 7.490 | 7.420 | 7.490 | 28,761 | +0.02(+0.27%) |
Jan 25, 2017 | 7.470 | 7.470 | 7.420 | 7.470 | 39,701 | +0.02(+0.34%) |
Jan 24, 2017 | 7.400 | 7.470 | 7.400 | 7.445 | 66,237 | -0.07(-1.00%) |
Jan 23, 2017 | 7.570 | 7.570 | 7.470 | 7.520 | 57,805 | +0.11(+1.48%) |
Jan 20, 2017 | 7.500 | 7.500 | 7.410 | 7.410 | 27,604 | -0.09(-1.20%) |
Jan 19, 2017 | 7.540 | 7.540 | 7.450 | 7.500 | 49,444 | -0.25(-3.23%) |
Jan 18, 2017 | 7.760 | 7.800 | 7.708 | 7.750 | 38,384 | -0.07(-0.83%) |
Jan 17, 2017 | 7.850 | 7.880 | 7.780 | 7.815 | 20,310 | +0.19(+2.42%) |
Jan 13, 2017 | 7.630 | 7.630 | 7.630 | 0 | -0.15(-1.93%) | |
Jan 12, 2017 | 7.770 | 7.860 | 7.760 | 7.780 | 107,013 | -0.08(-0.95%) |
Jan 11, 2017 | 7.800 | 7.900 | 7.775 | 7.855 | 29,569 | +0.03(+0.32%) |
Jan 10, 2017 | 7.770 | 7.870 | 7.770 | 7.830 | 13,729 | +0.04(+0.45%) |
Jan 09, 2017 | 7.800 | 7.820 | 7.777 | 7.795 | 52,675 | -0.22(-2.81%) |
Jan 06, 2017 | 8.038 | 8.070 | 7.950 | 8.020 | 51,381 | +0.05(+0.69%) |
Jan 05, 2017 | 7.930 | 8.020 | 7.910 | 7.965 | 111,142 | -0.07(-0.93%) |
Jan 04, 2017 | 7.800 | 8.070 | 7.750 | 8.040 | 45,595 | +0.16(+2.03%) |
Jan 03, 2017 | 7.860 | 7.890 | 7.770 | 7.880 | 25,560 | -0.06(-0.76%) |
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.08(+1.08%) | |
Dec 29, 2016 | 7.830 | 7.880 | 7.806 | 7.855 | 38,409 | +0.12(+1.62%) |
Dec 28, 2016 | 7.888 | 7.890 | 7.720 | 7.730 | 73,935 | -0.35(-4.33%) |
Dec 27, 2016 | 8.140 | 8.150 | 8.060 | 8.080 | 23,306 | +0.02(+0.25%) |
Dec 23, 2016 | 8.060 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | |
Dec 22, 2016 | 8.012 | 8.054 | 7.960 | 8.040 | 22,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.020 | 8.080 | 7.980 | 8.060 | 26,578 | +0.06(+0.75%) |
Dec 20, 2016 | 8.000 | 8.040 | 7.960 | 8.000 | 48,553 | -0.09(-1.11%) |
Dec 19, 2016 | 8.010 | 8.091 | 8.010 | 8.090 | 28,772 | +0.07(+0.87%) |
Dec 16, 2016 | 7.998 | 8.040 | 7.950 | 8.020 | 19,028 | +0.04(+0.56%) |
Dec 15, 2016 | 8.030 | 8.030 | 7.956 | 7.975 | 38,666 | -0.01(-0.06%) |
Dec 14, 2016 | 8.100 | 8.140 | 7.980 | 7.980 | 57,409 | -0.12(-1.48%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.990 | 8.100 | 72,333 | +0.21(+2.66%) |
Dec 12, 2016 | 7.840 | 7.920 | 7.830 | 7.890 | 71,222 | -0.06(-0.69%) |
Dec 09, 2016 | 7.970 | 7.990 | 7.900 | 7.945 | 17,379 | +0.02(+0.25%) |
Dec 08, 2016 | 7.950 | 7.950 | 7.850 | 7.925 | 40,156 | -0.03(-0.31%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.905 | 7.950 | 20,033 | +0.17(+2.12%) |
Dec 06, 2016 | 7.723 | 7.850 | 7.670 | 7.785 | 170,751 | +0.14(+1.83%) |
Dec 05, 2016 | 7.690 | 7.740 | 7.590 | 7.645 | 17,823 | +0.00(+0.07%) |
Dec 02, 2016 | 7.580 | 7.660 | 7.540 | 7.640 | 35,905 | +0.17(+2.28%) |
Dec 01, 2016 | 7.500 | 7.540 | 7.430 | 7.470 | 41,374 | -0.17(-2.16%) |
Nov 30, 2016 | 7.600 | 7.635 | 7.540 | 7.635 | 68,487 | -0.04(-0.59%) |
Nov 29, 2016 | 7.630 | 7.714 | 7.600 | 7.680 | 98,456 | +0.06(+0.79%) |
Nov 28, 2016 | 7.550 | 7.630 | 7.540 | 7.620 | 60,484 | +0.06(+0.79%) |
Nov 25, 2016 | 7.530 | 7.600 | 7.490 | 7.560 | 5,280 | -0.01(-0.07%) |
Nov 23, 2016 | 7.565 | 7.565 | 7.565 | 0 | -0.08(-1.11%) | |
Nov 22, 2016 | 7.640 | 7.650 | 7.520 | 7.650 | 182,376 | +0.04(+0.59%) |
Nov 21, 2016 | 7.580 | 7.670 | 7.510 | 7.605 | 49,398 | -0.00(-0.07%) |
Nov 18, 2016 | 7.640 | 7.640 | 7.580 | 7.610 | 116,137 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.820 | 7.690 | 7.755 | 62,094 | +0.17(+2.17%) |
Nov 16, 2016 | 7.490 | 7.590 | 7.450 | 7.590 | 155,001 | -0.14(-1.81%) |
Nov 15, 2016 | 7.600 | 7.750 | 7.600 | 7.730 | 120,285 | +0.23(+3.00%) |
Nov 14, 2016 | 7.520 | 7.530 | 7.470 | 7.505 | 151,637 | -0.08(-0.99%) |
Nov 11, 2016 | 7.520 | 7.580 | 7.520 | 7.580 | 55,669 | +0.13(+1.74%) |
Nov 10, 2016 | 7.530 | 7.530 | 7.420 | 7.450 | 56,078 | -0.16(-2.10%) |
Nov 09, 2016 | 7.550 | 7.680 | 7.470 | 7.610 | 107,209 | +0.03(+0.40%) |
Nov 08, 2016 | 7.520 | 7.650 | 7.470 | 7.580 | 70,234 | +0.01(+0.20%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.550 | 7.565 | 26,437 | +0.06(+0.80%) |
Nov 04, 2016 | 7.680 | 7.680 | 7.480 | 7.505 | 73,271 | -0.21(-2.66%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.658 | 7.710 | 78,496 | +0.37(+5.04%) |
Nov 02, 2016 | 7.330 | 7.420 | 7.300 | 7.340 | 47,706 | +0.08(+1.10%) |