Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.482 | 6.864 | 5.958 | 6.816 | 833,220 | +0.19(+2.88%) |
Jan 30, 2017 | 6.721 | 6.721 | 6.201 | 6.625 | 686,876 | -0.19(-2.80%) |
Jan 27, 2017 | 6.864 | 6.959 | 6.673 | 6.816 | 718,734 | +0.00(+0.00%) |
Jan 26, 2017 | 7.007 | 7.150 | 6.721 | 6.816 | 768,493 | -0.24(-3.38%) |
Jan 25, 2017 | 7.150 | 7.288 | 6.935 | 7.054 | 723,545 | -0.05(-0.67%) |
Jan 24, 2017 | 6.768 | 7.197 | 6.768 | 7.102 | 1,540,250 | +0.29(+4.20%) |
Jan 23, 2017 | 7.102 | 7.102 | 6.768 | 6.816 | 1,754,706 | -0.38(-5.30%) |
Jan 20, 2017 | 6.721 | 7.459 | 6.721 | 7.197 | 3,368,942 | +0.43(+6.34%) |
Jan 19, 2017 | 6.435 | 6.911 | 6.196 | 6.768 | 2,630,170 | +0.38(+5.97%) |
Jan 18, 2017 | 6.053 | 6.673 | 5.863 | 6.387 | 3,527,151 | +0.67(+11.67%) |
Jan 17, 2017 | 5.863 | 5.958 | 5.624 | 5.720 | 673,925 | -0.19(-3.23%) |
Jan 13, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.19(+3.33%) | |
Jan 12, 2017 | 5.815 | 5.863 | 5.624 | 5.720 | 568,643 | -0.05(-0.83%) |
Jan 11, 2017 | 5.720 | 6.006 | 5.577 | 5.767 | 583,579 | +0.10(+1.68%) |
Jan 10, 2017 | 5.481 | 5.672 | 5.434 | 5.672 | 504,979 | +0.24(+4.39%) |
Jan 09, 2017 | 5.434 | 5.529 | 5.148 | 5.434 | 523,742 | +0.05(+0.89%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.243 | 5.386 | 847,122 | -0.29(-5.04%) |
Jan 05, 2017 | 5.624 | 6.006 | 5.572 | 5.672 | 1,308,303 | +0.00(+0.00%) |
Jan 04, 2017 | 5.624 | 5.720 | 5.291 | 5.672 | 1,717,246 | +0.10(+1.71%) |
Jan 03, 2017 | 5.148 | 5.624 | 5.005 | 5.577 | 1,813,616 | +0.76(+15.84%) |
Dec 30, 2016 | 4.814 | 4.814 | 4.814 | 0 | -0.05(-0.98%) | |
Dec 29, 2016 | 4.909 | 4.957 | 4.766 | 4.862 | 555,623 | +0.00(+0.00%) |
Dec 28, 2016 | 4.576 | 5.005 | 4.576 | 4.862 | 529,754 | +0.29(+6.25%) |
Dec 27, 2016 | 4.766 | 4.909 | 4.552 | 4.576 | 313,331 | -0.24(-4.95%) |
Dec 23, 2016 | 4.814 | 4.814 | 4.814 | 0 | +0.05(+1.00%) | |
Dec 22, 2016 | 4.480 | 4.814 | 4.433 | 4.766 | 681,046 | +0.29(+6.38%) |
Dec 21, 2016 | 4.671 | 4.671 | 4.385 | 4.480 | 1,285,641 | -0.14(-3.09%) |
Dec 20, 2016 | 4.719 | 4.719 | 4.528 | 4.623 | 371,494 | -0.10(-2.02%) |
Dec 19, 2016 | 4.671 | 4.862 | 4.671 | 4.719 | 439,779 | +0.05(+1.02%) |
Dec 16, 2016 | 4.862 | 5.052 | 4.576 | 4.671 | 1,029,605 | -0.10(-2.00%) |
Dec 15, 2016 | 4.385 | 4.766 | 4.337 | 4.766 | 1,014,630 | +0.33(+7.53%) |
Dec 14, 2016 | 4.480 | 4.600 | 4.290 | 4.433 | 910,094 | +0.00(+0.00%) |
Dec 13, 2016 | 4.814 | 4.895 | 4.385 | 4.433 | 1,652,848 | -0.43(-8.82%) |
Dec 12, 2016 | 5.243 | 5.243 | 4.814 | 4.862 | 708,187 | -0.29(-5.56%) |
Dec 09, 2016 | 5.243 | 5.472 | 5.005 | 5.148 | 519,571 | -0.14(-2.70%) |
Dec 08, 2016 | 5.386 | 5.529 | 5.148 | 5.291 | 475,530 | -0.05(-0.89%) |
Dec 07, 2016 | 5.338 | 5.601 | 5.243 | 5.338 | 596,807 | +0.00(+0.00%) |
Dec 06, 2016 | 4.957 | 5.386 | 4.862 | 5.338 | 670,017 | +0.33(+6.67%) |
Dec 05, 2016 | 4.909 | 5.100 | 4.909 | 5.005 | 396,942 | +0.14(+2.94%) |
Dec 02, 2016 | 4.909 | 5.052 | 4.814 | 4.862 | 317,285 | -0.14(-2.86%) |
Dec 01, 2016 | 5.005 | 5.219 | 4.909 | 5.005 | 503,582 | +0.05(+0.96%) |
Nov 30, 2016 | 5.052 | 5.243 | 4.862 | 4.957 | 817,937 | -0.05(-0.95%) |
Nov 29, 2016 | 5.195 | 5.291 | 4.957 | 5.005 | 488,417 | -0.29(-5.41%) |
Nov 28, 2016 | 5.243 | 5.672 | 5.052 | 5.291 | 1,587,488 | +0.19(+3.74%) |
Nov 25, 2016 | 5.386 | 5.386 | 4.957 | 5.100 | 997,567 | -0.19(-3.60%) |
Nov 23, 2016 | 5.291 | 5.291 | 5.291 | 0 | +0.05(+0.91%) | |
Nov 22, 2016 | 4.957 | 5.434 | 4.909 | 5.243 | 1,157,761 | +0.29(+5.77%) |
Nov 21, 2016 | 5.100 | 5.195 | 4.814 | 4.957 | 763,658 | -0.19(-3.70%) |
Nov 18, 2016 | 4.957 | 5.226 | 4.719 | 5.148 | 1,132,384 | +0.19(+3.85%) |
Nov 17, 2016 | 5.815 | 5.910 | 4.862 | 4.957 | 2,950,404 | -0.57(-10.34%) |
Nov 16, 2016 | 5.243 | 5.767 | 4.814 | 5.529 | 3,736,594 | +0.33(+6.42%) |
Nov 15, 2016 | 5.338 | 5.434 | 4.814 | 5.195 | 3,182,683 | +0.10(+1.87%) |
Nov 14, 2016 | 4.766 | 5.243 | 4.671 | 5.100 | 3,171,117 | +0.52(+11.46%) |
Nov 11, 2016 | 3.908 | 4.600 | 3.861 | 4.576 | 2,171,190 | +0.62(+15.66%) |
Nov 10, 2016 | 3.718 | 4.242 | 3.718 | 3.956 | 2,380,706 | +0.29(+7.79%) |
Nov 09, 2016 | 3.479 | 3.670 | 3.336 | 3.670 | 512,537 | +0.24(+6.94%) |
Nov 08, 2016 | 3.384 | 3.551 | 3.336 | 3.432 | 536,170 | +0.05(+1.41%) |
Nov 07, 2016 | 3.384 | 3.575 | 3.384 | 3.384 | 242,023 | +0.05(+1.43%) |
Nov 04, 2016 | 3.384 | 3.599 | 3.336 | 3.336 | 405,039 | -0.05(-1.41%) |
Nov 03, 2016 | 3.527 | 3.575 | 3.336 | 3.384 | 615,692 | -0.14(-4.05%) |
Nov 02, 2016 | 3.575 | 3.670 | 3.479 | 3.527 | 375,224 | -0.10(-2.63%) |