Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.245 | 7.359 | 7.034 | 7.238 | 38,900 | -0.02(-0.21%) |
Jan 30, 2017 | 7.192 | 7.298 | 7.079 | 7.253 | 23,216 | -0.08(-1.03%) |
Jan 27, 2017 | 7.314 | 7.344 | 7.208 | 7.329 | 19,339 | +0.01(+0.10%) |
Jan 26, 2017 | 7.382 | 7.397 | 7.201 | 7.321 | 30,727 | -0.02(-0.21%) |
Jan 25, 2017 | 7.268 | 7.457 | 7.238 | 7.336 | 116,097 | +0.12(+1.73%) |
Jan 24, 2017 | 7.177 | 7.268 | 7.087 | 7.211 | 61,597 | +0.00(+0.05%) |
Jan 23, 2017 | 7.245 | 7.268 | 6.988 | 7.208 | 74,722 | +0.02(+0.32%) |
Jan 20, 2017 | 6.928 | 7.230 | 6.928 | 7.185 | 42,176 | +0.11(+1.61%) |
Jan 19, 2017 | 6.897 | 7.109 | 6.897 | 7.071 | 90,452 | +0.11(+1.63%) |
Jan 18, 2017 | 6.912 | 7.064 | 6.912 | 6.958 | 44,828 | -0.02(-0.22%) |
Jan 17, 2017 | 7.018 | 7.158 | 6.791 | 6.973 | 57,824 | -0.06(-0.86%) |
Jan 13, 2017 | 7.034 | 7.034 | 7.034 | 0 | +0.07(+0.98%) | |
Jan 12, 2017 | 7.109 | 7.109 | 6.734 | 6.965 | 62,716 | -0.14(-1.92%) |
Jan 11, 2017 | 7.034 | 7.253 | 6.981 | 7.102 | 100,093 | -0.01(-0.11%) |
Jan 10, 2017 | 7.261 | 7.261 | 6.897 | 7.109 | 117,591 | -0.08(-1.05%) |
Jan 09, 2017 | 7.404 | 7.412 | 7.117 | 7.185 | 57,841 | -0.15(-2.06%) |
Jan 06, 2017 | 7.336 | 7.488 | 7.102 | 7.336 | 24,415 | -0.07(-0.92%) |
Jan 05, 2017 | 7.404 | 7.473 | 7.132 | 7.404 | 63,280 | +0.02(+0.21%) |
Jan 04, 2017 | 7.230 | 7.495 | 7.041 | 7.389 | 66,556 | +0.17(+2.31%) |
Jan 03, 2017 | 7.041 | 7.298 | 6.685 | 7.223 | 45,644 | +0.23(+3.25%) |
Dec 30, 2016 | 6.996 | 6.996 | 6.996 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 6.897 | 6.991 | 6.560 | 6.981 | 148,182 | +0.15(+2.22%) |
Dec 28, 2016 | 7.162 | 7.162 | 6.587 | 6.829 | 144,277 | -0.33(-4.65%) |
Dec 27, 2016 | 7.237 | 7.298 | 7.087 | 7.162 | 27,142 | -0.11(-1.46%) |
Dec 23, 2016 | 7.268 | 7.268 | 7.268 | 0 | +0.17(+2.45%) | |
Dec 22, 2016 | 7.283 | 7.435 | 7.003 | 7.094 | 29,250 | -0.26(-3.50%) |
Dec 21, 2016 | 7.238 | 7.351 | 7.117 | 7.351 | 60,612 | +0.17(+2.32%) |
Dec 20, 2016 | 7.223 | 7.397 | 7.018 | 7.185 | 38,116 | +0.00(+0.00%) |
Dec 19, 2016 | 7.420 | 7.420 | 7.064 | 7.185 | 196,572 | -0.30(-4.04%) |
Dec 16, 2016 | 7.079 | 7.488 | 7.071 | 7.488 | 55,065 | +0.36(+5.10%) |
Dec 15, 2016 | 7.079 | 7.238 | 7.026 | 7.124 | 16,057 | +0.01(+0.11%) |
Dec 14, 2016 | 7.261 | 7.374 | 7.003 | 7.117 | 61,087 | -0.15(-2.08%) |
Dec 13, 2016 | 7.102 | 7.480 | 7.102 | 7.268 | 101,631 | +0.14(+2.02%) |
Dec 12, 2016 | 7.079 | 7.245 | 7.079 | 7.124 | 66,840 | +0.02(+0.32%) |
Dec 09, 2016 | 7.162 | 7.170 | 6.844 | 7.102 | 76,371 | +0.04(+0.54%) |
Dec 08, 2016 | 7.109 | 7.192 | 7.026 | 7.064 | 49,335 | -0.04(-0.53%) |
Dec 07, 2016 | 7.139 | 7.155 | 6.950 | 7.102 | 67,418 | +0.08(+1.19%) |
Dec 06, 2016 | 6.965 | 7.079 | 6.806 | 7.018 | 122,290 | +0.10(+1.42%) |
Dec 05, 2016 | 7.087 | 7.192 | 6.837 | 6.920 | 78,816 | -0.12(-1.72%) |
Dec 02, 2016 | 7.003 | 7.155 | 6.831 | 7.041 | 57,425 | +0.09(+1.31%) |
Dec 01, 2016 | 6.814 | 7.079 | 6.663 | 6.950 | 59,463 | +0.12(+1.77%) |
Nov 30, 2016 | 6.814 | 6.931 | 6.814 | 6.829 | 44,980 | -0.03(-0.44%) |
Nov 29, 2016 | 6.822 | 6.943 | 6.814 | 6.859 | 4,972 | +0.01(+0.11%) |
Nov 28, 2016 | 7.071 | 7.071 | 6.761 | 6.852 | 99,961 | -0.28(-3.93%) |
Nov 25, 2016 | 7.056 | 7.147 | 6.943 | 7.132 | 4,589 | +0.14(+2.06%) |
Nov 23, 2016 | 6.988 | 6.988 | 6.988 | 0 | -0.08(-1.07%) | |
Nov 22, 2016 | 6.950 | 7.177 | 6.928 | 7.064 | 77,975 | +0.17(+2.53%) |
Nov 21, 2016 | 6.882 | 7.132 | 6.822 | 6.890 | 104,426 | +0.08(+1.11%) |
Nov 18, 2016 | 6.852 | 6.965 | 6.678 | 6.814 | 93,864 | -0.02(-0.33%) |
Nov 17, 2016 | 6.814 | 6.946 | 6.761 | 6.837 | 45,720 | +0.04(+0.56%) |
Nov 16, 2016 | 6.647 | 6.799 | 6.617 | 6.799 | 12,671 | +0.17(+2.63%) |
Nov 15, 2016 | 6.700 | 6.829 | 6.594 | 6.625 | 160,872 | -0.11(-1.69%) |
Nov 14, 2016 | 6.360 | 6.738 | 6.360 | 6.738 | 61,493 | +0.45(+7.23%) |
Nov 11, 2016 | 6.322 | 6.435 | 6.284 | 6.284 | 32,694 | -0.11(-1.78%) |
Nov 10, 2016 | 6.246 | 6.398 | 6.133 | 6.398 | 30,649 | +0.00(+0.00%) |
Nov 09, 2016 | 6.398 | 6.398 | 5.981 | 6.398 | 53,450 | +0.37(+6.16%) |
Nov 08, 2016 | 5.701 | 6.246 | 5.701 | 6.027 | 111,259 | +0.33(+5.71%) |
Nov 07, 2016 | 5.769 | 5.845 | 5.656 | 5.701 | 26,065 | -0.05(-0.92%) |
Nov 04, 2016 | 5.815 | 6.053 | 5.701 | 5.754 | 40,034 | -0.16(-2.69%) |
Nov 03, 2016 | 5.883 | 6.193 | 5.762 | 5.913 | 58,213 | +0.02(+0.26%) |
Nov 02, 2016 | 5.996 | 6.133 | 5.625 | 5.898 | 69,257 | -0.14(-2.26%) |
Nov 01, 2016 | 6.163 | 6.367 | 5.974 | 6.034 | 124,397 | -0.11(-1.85%) |
Oct 31, 2016 | 6.201 | 6.231 | 6.064 | 6.148 | 95,756 | -0.08(-1.34%) |
Oct 28, 2016 | 6.148 | 6.314 | 6.072 | 6.231 | 99,246 | +0.08(+1.35%) |
Oct 27, 2016 | 6.231 | 6.420 | 6.087 | 6.148 | 24,299 | -0.02(-0.37%) |
Oct 26, 2016 | 6.133 | 6.435 | 6.133 | 6.170 | 15,790 | +0.04(+0.62%) |
Oct 25, 2016 | 6.367 | 6.405 | 6.102 | 6.133 | 28,330 | -0.31(-4.82%) |
Oct 24, 2016 | 6.367 | 6.443 | 6.269 | 6.443 | 69,296 | +0.25(+4.03%) |
Oct 21, 2016 | 6.148 | 6.367 | 6.064 | 6.193 | 54,207 | +0.02(+0.37%) |
Oct 20, 2016 | 6.360 | 6.504 | 6.125 | 6.170 | 33,667 | -0.24(-3.78%) |
Oct 19, 2016 | 6.208 | 6.481 | 6.208 | 6.413 | 41,210 | +0.20(+3.29%) |
Oct 18, 2016 | 6.216 | 6.454 | 5.898 | 6.208 | 50,164 | -0.02(-0.36%) |
Oct 17, 2016 | 6.216 | 6.363 | 6.133 | 6.231 | 16,277 | -0.02(-0.24%) |
Oct 14, 2016 | 6.375 | 6.602 | 6.170 | 6.246 | 74,790 | -0.20(-3.06%) |
Oct 13, 2016 | 6.314 | 6.549 | 6.269 | 6.443 | 23,657 | +0.04(+0.59%) |
Oct 12, 2016 | 6.360 | 6.473 | 6.276 | 6.405 | 8,923 | -0.01(-0.12%) |
Oct 11, 2016 | 6.473 | 6.610 | 6.148 | 6.413 | 67,316 | -0.20(-3.09%) |
Oct 10, 2016 | 6.587 | 6.625 | 6.435 | 6.617 | 26,681 | +0.00(+0.00%) |
Oct 07, 2016 | 6.299 | 6.625 | 6.299 | 6.617 | 32,344 | +0.20(+3.07%) |
Oct 06, 2016 | 6.254 | 6.435 | 6.254 | 6.420 | 17,858 | +0.06(+0.95%) |
Oct 05, 2016 | 6.178 | 6.435 | 6.178 | 6.360 | 30,579 | +0.09(+1.45%) |
Oct 04, 2016 | 5.913 | 6.435 | 5.913 | 6.269 | 78,599 | +0.35(+5.88%) |
Oct 03, 2016 | 5.716 | 6.246 | 5.716 | 5.921 | 218,914 | +0.23(+3.99%) |
Sep 30, 2016 | 5.792 | 6.057 | 5.565 | 5.693 | 66,212 | -0.17(-2.97%) |
Sep 29, 2016 | 5.890 | 6.125 | 5.512 | 5.868 | 87,736 | -0.15(-2.52%) |
Sep 28, 2016 | 6.133 | 6.314 | 5.830 | 6.019 | 81,653 | -0.17(-2.81%) |
Sep 27, 2016 | 6.284 | 6.284 | 6.057 | 6.193 | 8,654 | -0.11(-1.68%) |
Sep 26, 2016 | 6.435 | 6.473 | 5.936 | 6.299 | 29,110 | -0.06(-0.95%) |
Sep 23, 2016 | 6.276 | 6.534 | 6.254 | 6.360 | 48,574 | -0.03(-0.47%) |
Sep 22, 2016 | 6.352 | 6.504 | 6.095 | 6.390 | 30,761 | +0.15(+2.43%) |
Sep 21, 2016 | 6.208 | 6.405 | 6.072 | 6.239 | 41,444 | +0.15(+2.49%) |
Sep 20, 2016 | 6.216 | 6.216 | 5.860 | 6.087 | 29,200 | +0.10(+1.64%) |
Sep 19, 2016 | 5.845 | 6.034 | 5.746 | 5.989 | 53,258 | +0.09(+1.54%) |
Sep 16, 2016 | 6.102 | 6.367 | 5.868 | 5.898 | 1,009,525 | -0.31(-5.00%) |
Sep 15, 2016 | 6.193 | 6.663 | 6.140 | 6.208 | 136,362 | -0.14(-2.26%) |
Sep 14, 2016 | 5.981 | 6.784 | 5.981 | 6.352 | 244,901 | +0.23(+3.71%) |
Sep 13, 2016 | 6.276 | 6.655 | 5.807 | 6.125 | 180,506 | -0.36(-5.49%) |
Sep 12, 2016 | 6.011 | 6.844 | 5.860 | 6.481 | 625,727 | +0.23(+3.76%) |
Sep 09, 2016 | 6.186 | 6.310 | 5.936 | 6.246 | 111,435 | +0.04(+0.61%) |
Sep 08, 2016 | 5.830 | 6.292 | 5.709 | 6.208 | 144,500 | +0.00(+0.00%) |
Sep 07, 2016 | 6.292 | 6.511 | 5.928 | 6.208 | 139,003 | -0.30(-4.65%) |
Sep 06, 2016 | 5.497 | 7.079 | 5.398 | 6.511 | 343,385 | +1.04(+19.11%) |
Sep 02, 2016 | 5.285 | 5.466 | 5.466 | 5.466 | 75,947 | -0.06(-1.10%) |
Sep 01, 2016 | 5.368 | 5.580 | 5.300 | 5.527 | 95,636 | -0.14(-2.41%) |
Aug 31, 2016 | 5.421 | 5.678 | 5.345 | 5.663 | 103,893 | +0.11(+2.05%) |
Aug 30, 2016 | 5.550 | 5.671 | 5.262 | 5.550 | 43,575 | -0.12(-2.14%) |
Aug 29, 2016 | 5.519 | 5.671 | 5.413 | 5.671 | 32,842 | +0.11(+1.90%) |
Aug 26, 2016 | 5.564 | 5.565 | 5.315 | 5.565 | 68,455 | +0.04(+0.68%) |
Aug 25, 2016 | 5.504 | 5.572 | 5.375 | 5.527 | 43,247 | -0.08(-1.48%) |
Aug 24, 2016 | 5.618 | 5.618 | 5.375 | 5.610 | 15,151 | +0.05(+0.82%) |
Aug 23, 2016 | 5.436 | 5.640 | 5.160 | 5.565 | 84,062 | +0.05(+0.82%) |
Aug 22, 2016 | 5.451 | 5.633 | 5.277 | 5.519 | 103,297 | +0.07(+1.25%) |
Aug 19, 2016 | 5.110 | 5.451 | 4.929 | 5.451 | 78,591 | +0.28(+5.42%) |
Aug 18, 2016 | 4.977 | 5.179 | 4.845 | 5.171 | 49,549 | -0.02(-0.44%) |
Aug 17, 2016 | 5.004 | 5.285 | 4.868 | 5.194 | 84,421 | +0.19(+3.78%) |
Aug 16, 2016 | 5.224 | 5.262 | 4.921 | 5.004 | 61,251 | -0.30(-5.57%) |
Aug 15, 2016 | 5.542 | 5.542 | 5.163 | 5.300 | 11,806 | -0.19(-3.45%) |
Aug 12, 2016 | 5.338 | 5.489 | 5.338 | 5.489 | 12,789 | +0.18(+3.42%) |
Aug 11, 2016 | 5.088 | 5.451 | 5.088 | 5.307 | 31,580 | -0.14(-2.64%) |
Aug 10, 2016 | 5.640 | 5.656 | 5.330 | 5.451 | 8,891 | -0.11(-1.91%) |
Aug 09, 2016 | 5.375 | 5.609 | 5.217 | 5.557 | 27,441 | +0.01(+0.13%) |
Aug 08, 2016 | 5.307 | 5.595 | 5.307 | 5.550 | 86,295 | +0.10(+1.81%) |
Aug 05, 2016 | 5.039 | 5.489 | 5.039 | 5.451 | 45,857 | +0.30(+5.80%) |
Aug 04, 2016 | 5.050 | 5.224 | 5.042 | 5.152 | 1,147 | +0.06(+1.24%) |
Aug 03, 2016 | 4.992 | 5.330 | 4.975 | 5.089 | 21,423 | +0.17(+3.41%) |
Aug 02, 2016 | 5.542 | 5.542 | 4.785 | 4.921 | 70,053 | -0.52(-9.60%) |
Aug 01, 2016 | 5.035 | 5.618 | 4.997 | 5.444 | 84,070 | +0.15(+2.86%) |
Jul 29, 2016 | 4.845 | 5.292 | 4.792 | 5.292 | 31,944 | +0.45(+9.22%) |
Jul 28, 2016 | 5.042 | 5.042 | 4.845 | 4.845 | 24,382 | +0.00(+0.00%) |
Jul 27, 2016 | 4.982 | 5.073 | 4.845 | 4.845 | 39,442 | -0.08(-1.54%) |
Jul 26, 2016 | 4.929 | 5.224 | 4.845 | 4.921 | 45,540 | -0.01(-0.15%) |
Jul 25, 2016 | 4.777 | 5.186 | 4.777 | 4.929 | 70,325 | -0.07(-1.36%) |
Jul 22, 2016 | 4.702 | 4.997 | 4.702 | 4.997 | 21,468 | +0.12(+2.48%) |
Jul 21, 2016 | 4.845 | 5.020 | 4.815 | 4.876 | 57,756 | -0.04(-0.77%) |
Jul 20, 2016 | 4.967 | 5.209 | 4.914 | 4.914 | 43,651 | -0.11(-2.11%) |
Jul 19, 2016 | 5.073 | 5.216 | 4.914 | 5.020 | 15,367 | -0.05(-1.04%) |
Jul 18, 2016 | 5.300 | 5.322 | 5.073 | 5.073 | 32,543 | -0.30(-5.63%) |
Jul 15, 2016 | 5.375 | 5.375 | 5.300 | 5.375 | 40,769 | +0.08(+1.43%) |
Jul 14, 2016 | 5.394 | 5.474 | 5.269 | 5.300 | 12,072 | -0.05(-0.99%) |
Jul 13, 2016 | 5.338 | 5.534 | 5.292 | 5.353 | 38,688 | -0.05(-0.92%) |
Jul 12, 2016 | 5.451 | 5.640 | 5.376 | 5.402 | 2,348 | +0.15(+2.82%) |
Jul 11, 2016 | 5.565 | 5.565 | 5.088 | 5.254 | 21,312 | -0.09(-1.70%) |
Jul 08, 2016 | 5.603 | 5.603 | 5.345 | 5.345 | 9,742 | -0.26(-4.59%) |