Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.290 | 6.290 | 6.290 | 0 | -0.22(-3.38%) | |
Dec 29, 2016 | 6.100 | 6.640 | 6.000 | 6.510 | 2,051,996 | +0.41(+6.72%) |
Dec 28, 2016 | 5.740 | 6.180 | 5.710 | 6.100 | 1,191,271 | +0.39(+6.83%) |
Dec 23, 2016 | 5.710 | 5.710 | 5.710 | 0 | -0.02(-0.35%) | |
Dec 22, 2016 | 5.640 | 5.840 | 5.620 | 5.730 | 626,717 | +0.07(+1.24%) |
Dec 21, 2016 | 5.800 | 5.810 | 5.560 | 5.660 | 876,118 | -0.14(-2.41%) |
Dec 20, 2016 | 5.710 | 5.830 | 5.625 | 5.800 | 752,742 | -0.06(-1.02%) |
Dec 19, 2016 | 5.810 | 5.920 | 5.750 | 5.860 | 1,173,812 | +0.03(+0.51%) |
Dec 16, 2016 | 6.020 | 6.020 | 5.680 | 5.830 | 5,533,963 | -0.16(-2.67%) |
Dec 15, 2016 | 6.250 | 6.260 | 5.890 | 5.990 | 1,503,020 | -0.31(-4.92%) |
Dec 14, 2016 | 6.610 | 6.660 | 6.280 | 6.300 | 2,548,576 | -0.26(-3.96%) |
Dec 13, 2016 | 6.740 | 6.740 | 6.450 | 6.560 | 1,017,456 | -0.11(-1.65%) |
Dec 12, 2016 | 6.760 | 6.960 | 6.650 | 6.670 | 2,462,689 | -0.32(-4.58%) |
Dec 09, 2016 | 7.190 | 7.300 | 6.750 | 6.990 | 1,331,903 | -0.28(-3.85%) |
Dec 08, 2016 | 7.270 | 7.465 | 7.200 | 7.270 | 1,010,944 | -0.01(-0.14%) |
Dec 07, 2016 | 7.150 | 7.390 | 7.150 | 7.280 | 1,657,090 | +0.18(+2.54%) |
Dec 06, 2016 | 6.910 | 7.180 | 6.900 | 7.100 | 1,326,219 | +0.20(+2.90%) |
Dec 05, 2016 | 6.800 | 6.980 | 6.720 | 6.900 | 2,090,072 | +0.06(+0.88%) |
Dec 02, 2016 | 6.730 | 6.900 | 6.730 | 6.840 | 1,420,480 | +0.10(+1.48%) |
Dec 01, 2016 | 6.880 | 6.920 | 6.720 | 6.740 | 1,758,199 | -0.20(-2.88%) |
Nov 30, 2016 | 7.030 | 7.040 | 6.780 | 6.940 | 1,451,544 | -0.16(-2.25%) |
Nov 29, 2016 | 6.970 | 7.160 | 6.860 | 7.100 | 672,664 | +0.08(+1.14%) |
Nov 28, 2016 | 6.980 | 7.070 | 6.860 | 7.020 | 639,930 | +0.13(+1.89%) |
Nov 25, 2016 | 6.990 | 6.990 | 6.840 | 6.890 | 470,116 | -0.03(-0.43%) |
Nov 24, 2016 | 6.690 | 6.950 | 6.690 | 6.920 | 239,481 | +0.15(+2.22%) |
Nov 23, 2016 | 6.900 | 6.950 | 6.700 | 6.770 | 1,551,665 | -0.31(-4.38%) |
Nov 22, 2016 | 7.020 | 7.100 | 6.880 | 7.080 | 848,699 | +0.08(+1.14%) |
Nov 21, 2016 | 6.970 | 7.080 | 6.900 | 7.000 | 600,342 | +0.07(+1.01%) |
Nov 18, 2016 | 6.830 | 6.970 | 6.740 | 6.930 | 964,569 | +0.11(+1.61%) |
Nov 17, 2016 | 6.930 | 7.070 | 6.740 | 6.820 | 1,438,210 | -0.05(-0.73%) |
Nov 16, 2016 | 6.970 | 7.035 | 6.780 | 6.870 | 1,109,064 | -0.14(-2.00%) |
Nov 15, 2016 | 6.670 | 7.100 | 6.550 | 7.010 | 2,086,501 | +0.41(+6.21%) |
Nov 14, 2016 | 6.270 | 6.740 | 6.210 | 6.600 | 1,759,350 | +0.34(+5.43%) |
Nov 11, 2016 | 6.990 | 7.090 | 6.220 | 6.260 | 2,145,766 | -0.67(-9.67%) |
Nov 10, 2016 | 7.040 | 7.240 | 6.900 | 6.930 | 1,793,227 | -0.04(-0.57%) |
Nov 09, 2016 | 6.950 | 7.340 | 6.830 | 6.970 | 1,882,367 | +0.32(+4.81%) |
Nov 08, 2016 | 6.680 | 6.900 | 6.555 | 6.650 | 1,465,472 | -0.01(-0.15%) |
Nov 07, 2016 | 6.980 | 6.980 | 6.590 | 6.660 | 919,429 | -0.39(-5.53%) |
Nov 04, 2016 | 7.120 | 7.160 | 6.930 | 7.050 | 868,241 | -0.07(-0.98%) |
Nov 03, 2016 | 7.000 | 7.140 | 6.950 | 7.120 | 623,324 | +0.05(+0.71%) |
Nov 02, 2016 | 7.350 | 7.380 | 7.050 | 7.070 | 1,115,104 | -0.19(-2.62%) |
Nov 01, 2016 | 6.970 | 7.260 | 6.950 | 7.260 | 1,754,979 | +0.48(+7.08%) |
Oct 31, 2016 | 6.620 | 6.810 | 6.610 | 6.780 | 974,053 | +0.18(+2.73%) |
Oct 28, 2016 | 6.690 | 6.770 | 6.505 | 6.600 | 951,187 | -0.09(-1.35%) |
Oct 27, 2016 | 6.960 | 7.040 | 6.660 | 6.690 | 1,223,559 | -0.21(-3.04%) |
Oct 26, 2016 | 7.030 | 7.100 | 6.820 | 6.900 | 957,189 | -0.12(-1.71%) |
Oct 25, 2016 | 6.870 | 7.070 | 6.830 | 7.020 | 855,652 | +0.17(+2.48%) |
Oct 24, 2016 | 7.030 | 7.130 | 6.660 | 6.850 | 1,014,646 | +0.08(+1.18%) |
Oct 21, 2016 | 6.700 | 6.770 | 6.565 | 6.770 | 732,576 | +0.07(+1.04%) |
Oct 20, 2016 | 6.660 | 6.800 | 6.610 | 6.700 | 618,772 | +0.10(+1.52%) |
Oct 19, 2016 | 6.430 | 6.620 | 6.390 | 6.600 | 1,093,149 | +0.27(+4.27%) |
Oct 18, 2016 | 6.310 | 6.470 | 6.230 | 6.330 | 783,517 | +0.11(+1.77%) |
Oct 17, 2016 | 6.200 | 6.280 | 6.120 | 6.220 | 579,377 | +0.08(+1.30%) |
Oct 14, 2016 | 6.340 | 6.350 | 6.130 | 6.140 | 507,465 | -0.21(-3.31%) |
Oct 13, 2016 | 6.370 | 6.530 | 6.240 | 6.350 | 1,019,681 | -0.01(-0.16%) |
Oct 12, 2016 | 6.210 | 6.440 | 6.170 | 6.360 | 927,387 | +0.15(+2.42%) |
Oct 11, 2016 | 6.350 | 6.390 | 6.190 | 6.210 | 1,020,576 | -0.21(-3.27%) |
Oct 07, 2016 | 6.420 | 6.420 | 6.420 | 0 | -0.07(-1.08%) | |
Oct 06, 2016 | 6.490 | 6.540 | 6.300 | 6.490 | 1,640,940 | -0.12(-1.82%) |
Oct 05, 2016 | 6.690 | 6.810 | 6.430 | 6.610 | 2,169,353 | -0.11(-1.64%) |
Oct 04, 2016 | 7.020 | 7.170 | 6.600 | 6.720 | 2,065,605 | -0.43(-6.01%) |