Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.630 | 6.700 | 6.620 | 6.700 | 654,772 | +0.19(+2.92%) |
Jan 30, 2017 | 6.520 | 6.570 | 6.504 | 6.510 | 385,248 | -0.01(-0.15%) |
Jan 27, 2017 | 6.400 | 6.560 | 6.380 | 6.520 | 428,605 | +0.13(+2.03%) |
Jan 26, 2017 | 6.400 | 6.445 | 6.370 | 6.390 | 326,268 | -0.09(-1.39%) |
Jan 25, 2017 | 6.450 | 6.520 | 6.430 | 6.480 | 501,498 | -0.06(-0.92%) |
Jan 24, 2017 | 6.570 | 6.620 | 6.520 | 6.540 | 395,271 | -0.04(-0.61%) |
Jan 23, 2017 | 6.540 | 6.585 | 6.530 | 6.580 | 342,983 | +0.04(+0.69%) |
Jan 20, 2017 | 6.490 | 6.560 | 6.450 | 6.535 | 496,126 | +0.04(+0.69%) |
Jan 19, 2017 | 6.420 | 6.500 | 6.390 | 6.490 | 530,649 | -0.01(-0.15%) |
Jan 18, 2017 | 6.540 | 6.610 | 6.490 | 6.500 | 375,028 | -0.06(-0.91%) |
Jan 17, 2017 | 6.530 | 6.560 | 6.480 | 6.560 | 419,508 | +0.16(+2.50%) |
Jan 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.420 | 6.460 | 6.380 | 6.400 | 339,381 | +0.03(+0.47%) |
Jan 11, 2017 | 6.320 | 6.420 | 6.284 | 6.370 | 684,220 | -0.02(-0.31%) |
Jan 10, 2017 | 6.360 | 6.470 | 6.360 | 6.390 | 1,067,149 | +0.05(+0.79%) |
Jan 09, 2017 | 6.290 | 6.365 | 6.281 | 6.340 | 466,729 | +0.06(+0.96%) |
Jan 06, 2017 | 6.280 | 6.320 | 6.240 | 6.280 | 256,412 | -0.07(-1.10%) |
Jan 05, 2017 | 6.350 | 6.370 | 6.310 | 6.350 | 627,919 | +0.07(+1.11%) |
Jan 04, 2017 | 6.270 | 6.310 | 6.250 | 6.280 | 269,143 | +0.05(+0.80%) |
Jan 03, 2017 | 6.140 | 6.290 | 6.110 | 6.230 | 403,603 | +0.15(+2.47%) |
Dec 30, 2016 | 6.080 | 6.080 | 6.080 | 0 | -0.08(-1.30%) | |
Dec 29, 2016 | 6.110 | 6.200 | 6.100 | 6.160 | 1,052,604 | +0.07(+1.15%) |
Dec 28, 2016 | 6.030 | 6.110 | 6.030 | 6.090 | 393,342 | +0.04(+0.66%) |
Dec 27, 2016 | 5.980 | 6.060 | 5.980 | 6.050 | 574,850 | +0.07(+1.17%) |
Dec 23, 2016 | 5.980 | 5.980 | 5.980 | 0 | -0.02(-0.33%) | |
Dec 22, 2016 | 6.040 | 6.100 | 6.000 | 6.000 | 429,746 | -0.08(-1.32%) |
Dec 21, 2016 | 6.120 | 6.140 | 6.060 | 6.080 | 421,539 | -0.03(-0.49%) |
Dec 20, 2016 | 6.010 | 6.120 | 5.980 | 6.110 | 687,757 | -0.01(-0.16%) |
Dec 19, 2016 | 6.100 | 6.130 | 6.070 | 6.120 | 698,932 | +0.00(+0.00%) |
Dec 16, 2016 | 6.090 | 6.180 | 6.060 | 6.120 | 522,853 | +0.02(+0.33%) |
Dec 15, 2016 | 6.150 | 6.150 | 6.060 | 6.100 | 1,015,481 | -0.31(-4.84%) |
Dec 14, 2016 | 6.540 | 6.570 | 6.385 | 6.410 | 433,596 | -0.05(-0.77%) |
Dec 13, 2016 | 6.520 | 6.530 | 6.401 | 6.460 | 425,826 | -0.05(-0.77%) |
Dec 12, 2016 | 6.550 | 6.560 | 6.510 | 6.510 | 449,245 | +0.08(+1.24%) |
Dec 09, 2016 | 6.510 | 6.515 | 6.410 | 6.430 | 374,521 | -0.05(-0.77%) |
Dec 08, 2016 | 6.490 | 6.525 | 6.460 | 6.480 | 282,480 | -0.06(-0.92%) |
Dec 07, 2016 | 6.460 | 6.570 | 6.460 | 6.540 | 971,911 | +0.18(+2.83%) |
Dec 06, 2016 | 6.350 | 6.420 | 6.350 | 6.360 | 324,342 | -0.01(-0.16%) |
Dec 05, 2016 | 6.330 | 6.420 | 6.294 | 6.370 | 348,293 | -0.01(-0.16%) |
Dec 02, 2016 | 6.320 | 6.410 | 6.300 | 6.380 | 516,629 | +0.08(+1.27%) |
Dec 01, 2016 | 6.210 | 6.350 | 6.200 | 6.300 | 2,949,866 | +0.02(+0.32%) |
Nov 30, 2016 | 6.320 | 6.346 | 6.242 | 6.280 | 472,091 | -0.06(-0.95%) |
Nov 29, 2016 | 6.240 | 6.350 | 6.240 | 6.340 | 260,391 | +0.03(+0.48%) |
Nov 28, 2016 | 6.320 | 6.390 | 6.300 | 6.310 | 585,880 | +0.03(+0.48%) |
Nov 25, 2016 | 6.270 | 6.320 | 6.270 | 6.280 | 330,907 | +0.04(+0.64%) |
Nov 23, 2016 | 6.240 | 6.240 | 6.240 | 0 | -0.12(-1.89%) | |
Nov 22, 2016 | 6.400 | 6.400 | 6.320 | 6.360 | 358,207 | +0.04(+0.63%) |
Nov 21, 2016 | 6.330 | 6.370 | 6.320 | 6.320 | 772,782 | +0.03(+0.48%) |
Nov 18, 2016 | 6.300 | 6.350 | 6.250 | 6.290 | 1,143,145 | -0.06(-0.94%) |
Nov 17, 2016 | 6.460 | 6.470 | 6.300 | 6.350 | 589,038 | -0.09(-1.40%) |
Nov 16, 2016 | 6.480 | 6.500 | 6.410 | 6.440 | 312,012 | -0.04(-0.62%) |
Nov 15, 2016 | 6.410 | 6.510 | 6.410 | 6.480 | 594,297 | +0.07(+1.09%) |
Nov 14, 2016 | 6.500 | 6.530 | 6.330 | 6.410 | 1,240,810 | -0.23(-3.46%) |
Nov 11, 2016 | 7.020 | 7.020 | 6.550 | 6.640 | 1,505,330 | -0.42(-5.95%) |
Nov 10, 2016 | 7.090 | 7.150 | 7.033 | 7.060 | 1,031,619 | +0.00(+0.00%) |
Nov 09, 2016 | 7.220 | 7.230 | 7.040 | 7.060 | 691,638 | +0.02(+0.28%) |
Nov 08, 2016 | 7.070 | 7.143 | 7.000 | 7.040 | 997,250 | +0.01(+0.14%) |
Nov 07, 2016 | 7.030 | 7.040 | 6.920 | 7.030 | 1,067,911 | -0.04(-0.57%) |
Nov 04, 2016 | 7.070 | 7.105 | 7.050 | 7.070 | 1,392,405 | +0.02(+0.28%) |
Nov 03, 2016 | 6.970 | 7.070 | 6.960 | 7.050 | 362,173 | -0.02(-0.28%) |
Nov 02, 2016 | 7.150 | 7.200 | 7.070 | 7.070 | 645,013 | +0.02(+0.28%) |