Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.400 | 5.600 | 5.400 | 5.600 | 30,857 | +0.15(+2.75%) |
Jan 30, 2017 | 5.800 | 5.800 | 5.350 | 5.450 | 74,367 | -0.35(-6.03%) |
Jan 27, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 27,267 | -0.10(-1.69%) |
Jan 26, 2017 | 5.900 | 6.100 | 5.618 | 5.900 | 19,051 | -0.05(-0.84%) |
Jan 25, 2017 | 6.050 | 6.050 | 5.900 | 5.950 | 17,149 | -0.10(-1.65%) |
Jan 24, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 22,082 | -0.15(-2.42%) |
Jan 23, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 9,046 | +0.00(+0.00%) |
Jan 20, 2017 | 6.250 | 6.350 | 6.100 | 6.200 | 9,372 | -0.05(-0.80%) |
Jan 19, 2017 | 6.431 | 6.431 | 6.150 | 6.250 | 9,150 | +0.10(+1.63%) |
Jan 18, 2017 | 6.200 | 6.300 | 6.100 | 6.150 | 16,447 | -0.15(-2.38%) |
Jan 17, 2017 | 6.500 | 6.800 | 6.200 | 6.300 | 14,052 | +0.00(+0.00%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.02(+0.40%) | |
Jan 12, 2017 | 6.300 | 6.350 | 6.200 | 6.275 | 12,507 | +0.03(+0.40%) |
Jan 11, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 17,343 | -0.05(-0.79%) |
Jan 10, 2017 | 6.350 | 6.350 | 6.213 | 6.300 | 13,337 | +0.05(+0.80%) |
Jan 09, 2017 | 6.200 | 6.516 | 6.200 | 6.250 | 47,167 | +0.00(+0.00%) |
Jan 06, 2017 | 6.500 | 6.600 | 6.160 | 6.250 | 18,551 | -0.22(-3.47%) |
Jan 05, 2017 | 6.550 | 6.650 | 6.475 | 6.475 | 9,272 | -0.03(-0.38%) |
Jan 04, 2017 | 6.550 | 6.650 | 6.500 | 6.500 | 7,094 | -0.15(-2.26%) |
Jan 03, 2017 | 6.800 | 6.800 | 6.650 | 6.650 | 5,692 | -0.15(-2.21%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.10(+1.49%) | |
Dec 29, 2016 | 6.900 | 6.900 | 6.700 | 6.700 | 13,937 | -0.10(-1.47%) |
Dec 28, 2016 | 6.800 | 6.800 | 6.750 | 6.800 | 11,447 | +0.00(+0.00%) |
Dec 27, 2016 | 6.750 | 6.800 | 6.719 | 6.800 | 5,298 | +0.05(+0.74%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.15(+2.27%) | |
Dec 22, 2016 | 6.550 | 6.700 | 6.305 | 6.600 | 15,849 | -0.10(-1.49%) |
Dec 21, 2016 | 6.650 | 6.700 | 6.650 | 6.700 | 4,707 | +0.00(+0.00%) |
Dec 20, 2016 | 6.600 | 6.700 | 6.550 | 6.700 | 12,703 | +0.00(+0.00%) |
Dec 19, 2016 | 6.700 | 6.700 | 6.600 | 6.700 | 5,358 | +0.05(+0.75%) |
Dec 16, 2016 | 6.700 | 6.750 | 6.550 | 6.650 | 25,459 | -0.10(-1.48%) |
Dec 15, 2016 | 6.600 | 6.750 | 6.600 | 6.750 | 10,713 | +0.05(+0.75%) |
Dec 14, 2016 | 6.600 | 6.730 | 6.100 | 6.700 | 49,177 | +0.05(+0.75%) |
Dec 13, 2016 | 6.650 | 6.700 | 6.550 | 6.650 | 10,961 | -0.10(-1.48%) |
Dec 12, 2016 | 6.700 | 6.750 | 6.600 | 6.750 | 23,394 | +0.00(+0.00%) |
Dec 09, 2016 | 6.800 | 6.883 | 6.650 | 6.750 | 24,581 | -0.10(-1.46%) |
Dec 08, 2016 | 6.850 | 6.950 | 6.800 | 6.850 | 23,388 | -0.10(-1.44%) |
Dec 07, 2016 | 6.700 | 6.950 | 6.700 | 6.950 | 12,119 | +0.20(+2.96%) |
Dec 06, 2016 | 6.900 | 6.930 | 6.550 | 6.750 | 25,004 | -0.10(-1.46%) |
Dec 05, 2016 | 6.900 | 6.950 | 6.850 | 6.850 | 14,118 | +0.00(+0.00%) |
Dec 02, 2016 | 6.800 | 6.900 | 6.800 | 6.850 | 9,810 | +0.00(+0.00%) |
Dec 01, 2016 | 6.567 | 7.000 | 6.560 | 6.850 | 28,800 | -0.20(-2.84%) |
Nov 30, 2016 | 6.900 | 7.050 | 6.900 | 7.050 | 24,052 | +0.05(+0.71%) |
Nov 29, 2016 | 6.950 | 7.000 | 6.900 | 7.000 | 12,842 | +0.00(+0.00%) |
Nov 28, 2016 | 6.750 | 7.000 | 6.750 | 7.000 | 28,086 | +0.05(+0.72%) |
Nov 25, 2016 | 6.850 | 7.000 | 6.850 | 6.950 | 6,810 | +0.05(+0.72%) |
Nov 23, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 6.850 | 6.900 | 6.750 | 6.900 | 17,999 | -0.05(-0.72%) |
Nov 21, 2016 | 6.900 | 6.950 | 6.800 | 6.950 | 26,231 | +0.00(+0.00%) |
Nov 18, 2016 | 6.850 | 6.950 | 6.650 | 6.950 | 23,769 | +0.05(+0.72%) |
Nov 17, 2016 | 6.850 | 7.000 | 6.800 | 6.900 | 30,573 | -0.05(-0.72%) |
Nov 16, 2016 | 6.900 | 6.950 | 6.750 | 6.950 | 18,678 | +0.05(+0.72%) |
Nov 15, 2016 | 6.850 | 7.000 | 6.750 | 6.900 | 16,051 | +0.00(+0.00%) |
Nov 14, 2016 | 6.750 | 6.900 | 6.650 | 6.900 | 12,136 | +0.05(+0.73%) |
Nov 11, 2016 | 6.700 | 6.850 | 6.500 | 6.850 | 19,468 | +0.15(+2.24%) |
Nov 10, 2016 | 7.100 | 7.100 | 6.500 | 6.700 | 64,263 | -0.15(-2.19%) |
Nov 09, 2016 | 6.850 | 6.950 | 6.625 | 6.850 | 36,724 | -0.05(-0.72%) |
Nov 08, 2016 | 6.900 | 7.000 | 6.875 | 6.900 | 46,540 | -0.10(-1.43%) |
Nov 07, 2016 | 7.000 | 7.050 | 6.800 | 7.000 | 46,676 | +0.05(+0.72%) |
Nov 04, 2016 | 7.100 | 7.150 | 6.850 | 6.950 | 46,467 | +0.10(+1.46%) |
Nov 03, 2016 | 6.800 | 6.900 | 6.650 | 6.850 | 30,977 | -0.05(-0.72%) |
Nov 02, 2016 | 6.850 | 6.950 | 6.700 | 6.900 | 31,680 | +0.00(+0.00%) |