Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.693 | 7.693 | 7.114 | 7.197 | 38,751 | -0.41(-5.43%) |
Jan 30, 2017 | 7.666 | 7.666 | 7.473 | 7.611 | 11,717 | -0.06(-0.72%) |
Jan 27, 2017 | 7.666 | 7.941 | 7.554 | 7.666 | 33,264 | +0.00(+0.05%) |
Jan 26, 2017 | 6.980 | 7.743 | 6.980 | 7.662 | 85,634 | +0.87(+12.85%) |
Jan 25, 2017 | 6.680 | 6.789 | 6.544 | 6.789 | 48,001 | +0.25(+3.75%) |
Jan 24, 2017 | 6.707 | 6.816 | 6.435 | 6.544 | 60,746 | -0.05(-0.83%) |
Jan 23, 2017 | 6.926 | 6.926 | 6.380 | 6.598 | 53,222 | -0.05(-0.82%) |
Jan 20, 2017 | 6.544 | 6.807 | 6.390 | 6.653 | 62,868 | +0.05(+0.82%) |
Jan 19, 2017 | 5.780 | 6.816 | 5.753 | 6.599 | 79,176 | +1.06(+19.22%) |
Jan 18, 2017 | 5.566 | 5.566 | 5.535 | 5.535 | 6,106 | +0.06(+1.09%) |
Jan 17, 2017 | 5.533 | 5.535 | 5.475 | 5.475 | 5,780 | -0.11(-2.05%) |
Jan 13, 2017 | 5.589 | 5.589 | 5.589 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.655 | 5.869 | 5.399 | 5.453 | 15,565 | -0.14(-2.44%) |
Jan 11, 2017 | 5.480 | 5.644 | 5.426 | 5.589 | 9,444 | +0.08(+1.49%) |
Jan 10, 2017 | 5.644 | 5.644 | 5.290 | 5.508 | 75,515 | -0.16(-2.88%) |
Jan 09, 2017 | 5.589 | 5.753 | 5.562 | 5.671 | 9,532 | +0.06(+1.12%) |
Jan 06, 2017 | 5.780 | 5.905 | 5.508 | 5.608 | 36,111 | -0.17(-2.97%) |
Jan 05, 2017 | 5.808 | 6.217 | 5.780 | 5.780 | 23,832 | -0.08(-1.40%) |
Jan 04, 2017 | 5.808 | 5.889 | 5.780 | 5.862 | 9,697 | +0.00(+0.00%) |
Jan 03, 2017 | 5.835 | 5.998 | 5.808 | 5.862 | 25,984 | -0.08(-1.38%) |
Dec 30, 2016 | 5.944 | 5.944 | 5.944 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.753 | 5.808 | 5.753 | 5.780 | 12,352 | +0.00(+0.00%) |
Dec 28, 2016 | 5.835 | 5.862 | 5.644 | 5.780 | 24,983 | -0.10(-1.78%) |
Dec 27, 2016 | 6.290 | 6.479 | 5.804 | 5.885 | 56,411 | -0.46(-7.23%) |
Dec 23, 2016 | 6.344 | 6.344 | 6.344 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.074 | 6.317 | 6.074 | 6.252 | 12,084 | +0.10(+1.58%) |
Dec 21, 2016 | 6.047 | 6.225 | 6.045 | 6.155 | 44,806 | +0.19(+3.17%) |
Dec 20, 2016 | 6.340 | 6.452 | 5.939 | 5.966 | 28,640 | -0.40(-6.36%) |
Dec 19, 2016 | 6.101 | 6.479 | 5.858 | 6.371 | 41,147 | +0.24(+3.96%) |
Dec 16, 2016 | 5.885 | 6.155 | 5.804 | 6.128 | 8,884 | +0.30(+5.09%) |
Dec 15, 2016 | 5.885 | 5.894 | 5.804 | 5.831 | 3,544 | -0.24(-4.00%) |
Dec 14, 2016 | 6.047 | 6.101 | 6.047 | 6.074 | 1,539 | +0.03(+0.45%) |
Dec 13, 2016 | 6.101 | 6.114 | 5.993 | 6.047 | 7,836 | -0.02(-0.36%) |
Dec 12, 2016 | 6.025 | 6.144 | 5.939 | 6.069 | 13,416 | +0.20(+3.49%) |
Dec 09, 2016 | 5.804 | 6.074 | 5.804 | 5.864 | 32,992 | +0.06(+1.03%) |
Dec 08, 2016 | 5.669 | 5.807 | 5.669 | 5.804 | 27,549 | +0.01(+0.14%) |
Dec 07, 2016 | 5.534 | 5.804 | 5.534 | 5.796 | 22,847 | +0.25(+4.57%) |
Dec 06, 2016 | 5.561 | 5.561 | 5.534 | 5.543 | 2,989 | +0.01(+0.15%) |
Dec 05, 2016 | 5.534 | 5.642 | 5.534 | 5.534 | 23,047 | -0.13(-2.33%) |
Dec 02, 2016 | 5.669 | 5.669 | 5.647 | 5.667 | 1,072 | +0.02(+0.38%) |
Dec 01, 2016 | 5.602 | 5.723 | 5.602 | 5.645 | 6,271 | -0.20(-3.46%) |
Nov 30, 2016 | 5.669 | 5.847 | 5.507 | 5.847 | 10,052 | +0.34(+6.12%) |
Nov 29, 2016 | 5.453 | 5.597 | 5.453 | 5.510 | 3,707 | -0.16(-2.76%) |
Nov 23, 2016 | 5.667 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.428 | 5.589 | 5.428 | 5.532 | 4,311 | +0.02(+0.43%) |
Nov 21, 2016 | 5.669 | 5.669 | 5.348 | 5.508 | 21,329 | -0.08(-1.44%) |
Nov 18, 2016 | 5.517 | 5.605 | 5.428 | 5.589 | 4,990 | +0.19(+3.47%) |
Nov 17, 2016 | 5.230 | 5.525 | 5.230 | 5.401 | 8,100 | +0.19(+3.68%) |
Nov 16, 2016 | 5.112 | 5.210 | 5.111 | 5.210 | 2,032 | +0.21(+4.19%) |
Nov 15, 2016 | 4.786 | 5.000 | 4.786 | 5.000 | 12,034 | +0.19(+3.89%) |
Nov 14, 2016 | 4.867 | 4.867 | 4.813 | 4.813 | 19,942 | -0.03(-0.55%) |
Nov 11, 2016 | 4.813 | 4.893 | 4.813 | 4.840 | 2,546 | +0.00(+0.00%) |
Nov 10, 2016 | 5.000 | 5.027 | 4.800 | 4.840 | 65,624 | -0.03(-0.55%) |
Nov 09, 2016 | 4.760 | 4.947 | 4.760 | 4.867 | 3,304 | +0.04(+0.83%) |
Nov 08, 2016 | 5.126 | 5.126 | 4.813 | 4.827 | 10,497 | -0.25(-5.00%) |
Nov 07, 2016 | 5.081 | 5.081 | 5.081 | 5.081 | 1,149 | -0.05(-1.04%) |
Nov 04, 2016 | 5.268 | 5.295 | 5.054 | 5.134 | 2,993 | +0.21(+4.35%) |
Nov 03, 2016 | 5.241 | 5.268 | 4.920 | 4.920 | 9,691 | -0.29(-5.64%) |
Nov 02, 2016 | 5.348 | 5.589 | 4.893 | 5.214 | 146,443 | -0.08(-1.52%) |