Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.420 | 6.775 | 6.270 | 6.680 | 211,102 | +0.21(+3.25%) |
Jan 30, 2017 | 6.610 | 6.642 | 6.450 | 6.470 | 142,952 | -0.21(-3.14%) |
Jan 27, 2017 | 6.700 | 6.742 | 6.600 | 6.680 | 121,221 | +0.03(+0.45%) |
Jan 26, 2017 | 6.780 | 6.800 | 6.580 | 6.650 | 112,593 | -0.11(-1.63%) |
Jan 25, 2017 | 6.880 | 6.940 | 6.710 | 6.760 | 222,358 | -0.03(-0.44%) |
Jan 24, 2017 | 6.960 | 6.968 | 6.750 | 6.790 | 126,173 | -0.16(-2.30%) |
Jan 23, 2017 | 6.820 | 6.985 | 6.710 | 6.950 | 110,051 | +0.14(+2.06%) |
Jan 20, 2017 | 6.800 | 6.920 | 6.720 | 6.810 | 98,887 | +0.01(+0.15%) |
Jan 19, 2017 | 6.900 | 6.960 | 6.760 | 6.800 | 104,302 | -0.08(-1.16%) |
Jan 18, 2017 | 6.930 | 6.930 | 6.710 | 6.880 | 110,730 | +0.01(+0.15%) |
Jan 17, 2017 | 7.000 | 7.090 | 6.820 | 6.870 | 143,431 | -0.24(-3.38%) |
Jan 13, 2017 | 7.110 | 7.110 | 7.110 | 0 | +0.05(+0.71%) | |
Jan 12, 2017 | 7.210 | 7.210 | 6.900 | 7.060 | 143,175 | -0.13(-1.81%) |
Jan 11, 2017 | 7.220 | 7.240 | 7.050 | 7.190 | 162,289 | +0.00(+0.00%) |
Jan 10, 2017 | 7.050 | 7.200 | 7.050 | 7.190 | 137,632 | +0.14(+1.99%) |
Jan 09, 2017 | 7.100 | 7.140 | 7.010 | 7.050 | 118,892 | -0.10(-1.40%) |
Jan 06, 2017 | 7.100 | 7.180 | 7.070 | 7.150 | 138,361 | +0.08(+1.13%) |
Jan 05, 2017 | 7.230 | 7.230 | 7.050 | 7.070 | 107,625 | -0.13(-1.81%) |
Jan 04, 2017 | 7.250 | 7.250 | 7.010 | 7.200 | 168,019 | +0.06(+0.84%) |
Jan 03, 2017 | 7.070 | 7.170 | 6.957 | 7.140 | 215,195 | +0.20(+2.88%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 6.870 | 7.000 | 6.820 | 6.930 | 168,660 | +0.12(+1.76%) |
Dec 28, 2016 | 6.980 | 6.980 | 6.780 | 6.810 | 149,836 | -0.17(-2.44%) |
Dec 27, 2016 | 6.950 | 7.200 | 6.840 | 6.980 | 224,864 | +0.09(+1.31%) |
Dec 23, 2016 | 6.890 | 6.890 | 6.890 | 0 | +0.05(+0.73%) | |
Dec 22, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 96,271 | +0.02(+0.29%) |
Dec 21, 2016 | 6.910 | 6.910 | 6.690 | 6.820 | 113,351 | -0.07(-1.02%) |
Dec 20, 2016 | 6.850 | 7.030 | 6.820 | 6.890 | 105,195 | +0.10(+1.47%) |
Dec 19, 2016 | 6.830 | 6.920 | 6.760 | 6.790 | 115,853 | -0.04(-0.59%) |
Dec 16, 2016 | 6.930 | 7.150 | 6.800 | 6.830 | 252,162 | -0.08(-1.16%) |
Dec 15, 2016 | 6.870 | 7.040 | 6.850 | 6.910 | 155,442 | +0.08(+1.17%) |
Dec 14, 2016 | 6.890 | 7.140 | 6.820 | 6.830 | 150,071 | -0.07(-1.01%) |
Dec 13, 2016 | 7.060 | 7.270 | 6.850 | 6.900 | 230,278 | -0.09(-1.29%) |
Dec 12, 2016 | 7.000 | 7.070 | 6.850 | 6.990 | 214,994 | -0.07(-0.99%) |
Dec 09, 2016 | 7.500 | 7.510 | 6.660 | 7.060 | 423,974 | -0.42(-5.61%) |
Dec 08, 2016 | 7.220 | 7.500 | 7.130 | 7.480 | 294,419 | +0.20(+2.75%) |
Dec 07, 2016 | 7.130 | 7.290 | 7.000 | 7.280 | 159,984 | +0.18(+2.54%) |
Dec 06, 2016 | 7.230 | 7.230 | 6.830 | 7.100 | 172,661 | -0.15(-2.07%) |
Dec 05, 2016 | 6.690 | 7.270 | 6.690 | 7.250 | 224,516 | +0.58(+8.70%) |
Dec 02, 2016 | 6.640 | 6.725 | 6.445 | 6.670 | 411,386 | +0.06(+0.91%) |
Dec 01, 2016 | 6.820 | 6.880 | 6.500 | 6.610 | 231,159 | -0.21(-3.08%) |
Nov 30, 2016 | 7.160 | 7.200 | 6.750 | 6.820 | 217,437 | -0.26(-3.67%) |
Nov 29, 2016 | 6.930 | 7.171 | 6.930 | 7.080 | 217,814 | +0.16(+2.31%) |
Nov 28, 2016 | 7.040 | 7.060 | 6.910 | 6.920 | 101,497 | -0.09(-1.28%) |
Nov 25, 2016 | 7.040 | 7.080 | 6.940 | 7.010 | 62,871 | +0.01(+0.14%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
Nov 22, 2016 | 6.990 | 7.050 | 6.871 | 7.020 | 170,509 | +0.09(+1.30%) |
Nov 21, 2016 | 6.870 | 6.960 | 6.840 | 6.930 | 103,612 | +0.04(+0.58%) |
Nov 18, 2016 | 6.910 | 6.930 | 6.810 | 6.890 | 112,662 | +0.01(+0.15%) |
Nov 17, 2016 | 6.950 | 7.040 | 6.870 | 6.880 | 135,796 | -0.10(-1.43%) |
Nov 16, 2016 | 6.930 | 7.060 | 6.750 | 6.980 | 181,691 | +0.15(+2.20%) |
Nov 15, 2016 | 6.950 | 6.980 | 6.650 | 6.830 | 191,791 | -0.12(-1.73%) |
Nov 14, 2016 | 6.650 | 6.990 | 6.644 | 6.950 | 372,769 | +0.33(+4.98%) |
Nov 11, 2016 | 6.610 | 6.730 | 6.410 | 6.620 | 220,181 | +0.05(+0.76%) |
Nov 10, 2016 | 6.520 | 6.710 | 6.410 | 6.570 | 233,840 | +0.12(+1.86%) |
Nov 09, 2016 | 5.960 | 6.460 | 5.860 | 6.450 | 191,591 | +0.38(+6.26%) |
Nov 08, 2016 | 6.050 | 6.160 | 5.990 | 6.070 | 105,024 | -0.01(-0.16%) |
Nov 07, 2016 | 6.000 | 6.110 | 6.000 | 6.080 | 117,948 | +0.18(+3.05%) |
Nov 04, 2016 | 5.850 | 6.070 | 5.850 | 5.900 | 138,386 | +0.09(+1.55%) |
Nov 03, 2016 | 5.850 | 5.930 | 5.790 | 5.810 | 98,556 | -0.03(-0.51%) |
Nov 02, 2016 | 5.820 | 5.900 | 5.804 | 5.840 | 104,164 | +0.02(+0.34%) |