Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.400 | 6.750 | 6.150 | 6.550 | 42,679 | +0.10(+1.55%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.450 | 6.450 | 38,242 | -0.15(-2.27%) |
Jan 27, 2017 | 6.550 | 6.850 | 6.550 | 6.600 | 56,706 | +0.05(+0.76%) |
Jan 26, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 57,572 | +0.15(+2.34%) |
Jan 25, 2017 | 6.500 | 6.500 | 6.250 | 6.400 | 56,307 | +0.05(+0.79%) |
Jan 24, 2017 | 6.350 | 6.450 | 6.250 | 6.350 | 56,305 | -0.05(-0.78%) |
Jan 23, 2017 | 6.550 | 6.650 | 6.150 | 6.400 | 47,970 | -0.05(-0.78%) |
Jan 20, 2017 | 6.850 | 6.991 | 6.000 | 6.450 | 113,772 | -0.25(-3.73%) |
Jan 19, 2017 | 6.550 | 6.750 | 6.425 | 6.700 | 65,049 | +0.20(+3.08%) |
Jan 18, 2017 | 6.400 | 6.650 | 6.200 | 6.500 | 53,636 | +0.00(+0.00%) |
Jan 17, 2017 | 6.450 | 7.100 | 6.300 | 6.500 | 180,757 | +0.20(+3.17%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.55(+9.57%) | |
Jan 12, 2017 | 5.600 | 5.750 | 5.450 | 5.750 | 30,665 | +0.05(+0.88%) |
Jan 11, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 29,880 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.750 | 5.650 | 5.750 | 65,917 | +0.10(+1.77%) |
Jan 09, 2017 | 5.550 | 5.650 | 5.300 | 5.650 | 219,401 | +0.30(+5.61%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 31,753 | +0.05(+0.94%) |
Jan 05, 2017 | 5.150 | 5.350 | 5.100 | 5.300 | 46,345 | +0.20(+3.92%) |
Jan 04, 2017 | 5.250 | 5.400 | 4.800 | 5.100 | 217,182 | -0.05(-0.97%) |
Jan 03, 2017 | 4.500 | 5.150 | 4.350 | 5.150 | 92,309 | +0.90(+21.18%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.12(-2.86%) | |
Dec 29, 2016 | 4.400 | 4.550 | 4.300 | 4.375 | 31,139 | +0.03(+0.57%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.300 | 4.350 | 25,651 | -0.25(-5.43%) |
Dec 27, 2016 | 4.750 | 4.850 | 4.600 | 4.600 | 15,380 | -0.25(-5.15%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 22, 2016 | 4.750 | 4.950 | 4.475 | 4.800 | 4,651 | +0.00(+0.00%) |
Dec 21, 2016 | 4.900 | 4.900 | 4.700 | 4.800 | 12,730 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.900 | 4.700 | 4.800 | 28,199 | -0.05(-1.03%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.750 | 4.850 | 27,654 | -0.15(-3.00%) |
Dec 16, 2016 | 4.900 | 5.000 | 4.700 | 5.000 | 42,987 | +0.00(+0.00%) |
Dec 15, 2016 | 4.800 | 5.000 | 4.719 | 5.000 | 36,395 | +0.20(+4.17%) |
Dec 14, 2016 | 4.650 | 5.000 | 4.550 | 4.800 | 28,748 | +0.05(+1.05%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.650 | 4.750 | 17,346 | +0.00(+0.00%) |
Dec 12, 2016 | 4.750 | 5.150 | 4.700 | 4.750 | 64,004 | +0.10(+2.15%) |
Dec 09, 2016 | 4.100 | 4.650 | 4.100 | 4.650 | 32,961 | +0.50(+12.05%) |
Dec 08, 2016 | 4.150 | 4.250 | 4.100 | 4.150 | 71,671 | +0.00(+0.00%) |
Dec 07, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 26,728 | -0.05(-1.19%) |
Dec 06, 2016 | 4.050 | 4.300 | 4.000 | 4.200 | 20,039 | +0.15(+3.70%) |
Dec 05, 2016 | 3.900 | 4.100 | 3.900 | 4.050 | 20,843 | +0.09(+2.40%) |
Dec 02, 2016 | 4.100 | 4.242 | 3.950 | 3.955 | 64,824 | -0.09(-2.35%) |
Dec 01, 2016 | 4.200 | 4.500 | 4.000 | 4.050 | 57,113 | -0.20(-4.71%) |
Nov 30, 2016 | 4.400 | 4.750 | 4.200 | 4.250 | 61,757 | -0.10(-2.30%) |
Nov 29, 2016 | 4.850 | 4.995 | 4.350 | 4.350 | 43,208 | -0.45(-9.38%) |
Nov 28, 2016 | 4.500 | 4.900 | 4.200 | 4.800 | 76,132 | +0.35(+7.87%) |
Nov 25, 2016 | 4.550 | 4.650 | 4.300 | 4.450 | 10,225 | -0.05(-1.11%) |
Nov 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Nov 22, 2016 | 4.250 | 4.550 | 4.150 | 4.200 | 34,037 | -0.10(-2.33%) |
Nov 21, 2016 | 4.350 | 4.400 | 4.100 | 4.300 | 135,946 | -0.05(-1.15%) |
Nov 18, 2016 | 4.500 | 4.700 | 4.050 | 4.350 | 1,933,371 | -0.25(-5.43%) |
Nov 17, 2016 | 4.400 | 4.600 | 4.400 | 4.600 | 23,568 | +0.10(+2.22%) |
Nov 16, 2016 | 4.400 | 4.500 | 4.300 | 4.500 | 55,555 | +0.05(+1.12%) |
Nov 15, 2016 | 4.550 | 4.652 | 4.100 | 4.450 | 94,795 | -0.15(-3.26%) |
Nov 14, 2016 | 4.828 | 4.850 | 4.350 | 4.600 | 43,940 | -0.18(-3.66%) |
Nov 11, 2016 | 5.000 | 5.100 | 4.650 | 4.775 | 75,889 | -0.27(-5.45%) |
Nov 10, 2016 | 5.350 | 5.400 | 4.975 | 5.050 | 74,532 | -0.35(-6.48%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.200 | 5.400 | 10,938 | +0.05(+0.93%) |
Nov 08, 2016 | 5.150 | 5.400 | 5.060 | 5.350 | 44,801 | +0.25(+4.90%) |
Nov 07, 2016 | 5.100 | 5.350 | 5.050 | 5.100 | 264,648 | +0.15(+3.03%) |
Nov 04, 2016 | 5.000 | 5.120 | 4.900 | 4.950 | 84,615 | -0.15(-2.94%) |
Nov 03, 2016 | 5.000 | 5.200 | 5.000 | 5.100 | 17,641 | +0.05(+0.99%) |
Nov 02, 2016 | 5.250 | 5.400 | 5.050 | 5.050 | 17,921 | -0.17(-3.35%) |