Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 28,700 | +0.05(+0.76%) |
Jan 30, 2017 | 6.700 | 6.700 | 6.500 | 6.550 | 54,087 | -0.10(-1.50%) |
Jan 27, 2017 | 6.950 | 7.050 | 6.550 | 6.650 | 93,646 | -0.35(-5.00%) |
Jan 26, 2017 | 6.800 | 7.100 | 6.650 | 7.000 | 231,160 | +0.20(+2.94%) |
Jan 25, 2017 | 6.600 | 6.800 | 6.500 | 6.800 | 40,137 | +0.30(+4.62%) |
Jan 24, 2017 | 6.550 | 6.600 | 6.400 | 6.500 | 73,354 | +0.00(+0.00%) |
Jan 23, 2017 | 6.750 | 6.750 | 6.450 | 6.500 | 41,908 | -0.15(-2.26%) |
Jan 20, 2017 | 6.550 | 6.699 | 6.500 | 6.650 | 63,904 | +0.10(+1.53%) |
Jan 19, 2017 | 6.850 | 6.875 | 6.450 | 6.550 | 125,107 | -0.30(-4.38%) |
Jan 18, 2017 | 6.850 | 6.950 | 6.700 | 6.850 | 180,904 | +0.00(+0.00%) |
Jan 17, 2017 | 6.800 | 6.950 | 6.700 | 6.850 | 64,331 | +0.10(+1.48%) |
Jan 13, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Jan 12, 2017 | 6.800 | 6.850 | 6.700 | 6.850 | 87,305 | +0.00(+0.00%) |
Jan 11, 2017 | 6.800 | 6.900 | 6.700 | 6.850 | 46,732 | +0.05(+0.74%) |
Jan 10, 2017 | 6.850 | 6.900 | 6.650 | 6.800 | 134,188 | +0.00(+0.00%) |
Jan 09, 2017 | 6.750 | 6.850 | 6.500 | 6.800 | 76,664 | +0.10(+1.49%) |
Jan 06, 2017 | 6.950 | 7.000 | 6.500 | 6.700 | 98,391 | -0.10(-1.47%) |
Jan 05, 2017 | 6.700 | 6.825 | 6.400 | 6.800 | 109,640 | +0.15(+2.26%) |
Jan 04, 2017 | 6.400 | 6.750 | 6.301 | 6.650 | 155,359 | +0.30(+4.72%) |
Jan 03, 2017 | 6.950 | 6.966 | 6.350 | 6.350 | 193,409 | -0.50(-7.30%) |
Dec 30, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Dec 29, 2016 | 6.650 | 6.850 | 6.650 | 6.750 | 176,618 | +0.00(+0.00%) |
Dec 28, 2016 | 6.850 | 6.850 | 6.600 | 6.750 | 127,832 | -0.05(-0.74%) |
Dec 27, 2016 | 6.900 | 6.950 | 6.700 | 6.800 | 262,836 | +0.00(+0.00%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.50(-6.85%) | |
Dec 22, 2016 | 7.700 | 7.700 | 7.300 | 7.300 | 199,400 | -0.40(-5.19%) |
Dec 21, 2016 | 7.650 | 7.700 | 7.500 | 7.700 | 163,027 | +0.10(+1.32%) |
Dec 20, 2016 | 7.500 | 7.650 | 7.350 | 7.600 | 315,113 | +0.05(+0.66%) |
Dec 19, 2016 | 7.300 | 7.550 | 7.300 | 7.550 | 213,293 | +0.35(+4.86%) |
Dec 16, 2016 | 7.100 | 7.250 | 7.100 | 7.200 | 135,224 | +0.10(+1.41%) |
Dec 15, 2016 | 7.100 | 7.250 | 7.000 | 7.100 | 460,590 | +0.00(+0.00%) |
Dec 14, 2016 | 7.100 | 7.250 | 7.000 | 7.100 | 278,929 | -0.05(-0.70%) |
Dec 13, 2016 | 6.800 | 7.250 | 6.750 | 7.150 | 466,123 | +0.05(+0.70%) |
Dec 12, 2016 | 7.050 | 7.100 | 7.000 | 7.100 | 788,930 | +0.25(+3.65%) |
Dec 09, 2016 | 7.950 | 7.950 | 6.750 | 6.850 | 874,734 | -2.45(-26.34%) |
Dec 08, 2016 | 9.100 | 9.550 | 9.000 | 9.300 | 199,654 | +0.15(+1.64%) |
Dec 07, 2016 | 9.400 | 9.500 | 9.050 | 9.150 | 80,244 | -0.30(-3.17%) |
Dec 06, 2016 | 9.600 | 10.00 | 9.350 | 9.450 | 20,069 | -0.10(-1.05%) |
Dec 05, 2016 | 9.550 | 9.700 | 9.450 | 9.550 | 56,460 | +0.10(+1.06%) |
Dec 02, 2016 | 9.500 | 9.550 | 9.400 | 9.450 | 42,207 | +0.05(+0.53%) |
Dec 01, 2016 | 9.550 | 9.650 | 9.350 | 9.400 | 47,408 | -0.15(-1.57%) |
Nov 30, 2016 | 10.05 | 10.10 | 9.550 | 9.550 | 43,607 | -0.45(-4.50%) |
Nov 29, 2016 | 9.971 | 10.10 | 9.950 | 10.00 | 31,353 | +0.05(+0.50%) |
Nov 28, 2016 | 10.10 | 10.14 | 9.950 | 9.950 | 19,127 | -0.10(-1.00%) |
Nov 25, 2016 | 10.40 | 10.45 | 9.950 | 10.05 | 21,892 | -0.35(-3.37%) |
Nov 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
Nov 22, 2016 | 10.55 | 10.75 | 10.25 | 10.50 | 54,189 | -0.05(-0.47%) |
Nov 21, 2016 | 10.75 | 10.80 | 10.50 | 10.55 | 60,302 | +0.15(+1.44%) |
Nov 18, 2016 | 10.50 | 10.85 | 10.40 | 10.40 | 94,638 | -0.05(-0.48%) |
Nov 17, 2016 | 10.40 | 10.65 | 10.40 | 10.45 | 83,456 | +0.10(+0.97%) |
Nov 16, 2016 | 10.40 | 10.60 | 10.25 | 10.35 | 60,004 | -0.10(-0.96%) |
Nov 15, 2016 | 10.30 | 10.60 | 10.25 | 10.45 | 26,954 | +0.10(+0.97%) |
Nov 14, 2016 | 10.60 | 10.95 | 10.20 | 10.35 | 16,535 | -0.15(-1.43%) |
Nov 11, 2016 | 10.50 | 10.76 | 10.35 | 10.50 | 21,840 | +0.05(+0.48%) |
Nov 10, 2016 | 10.45 | 10.50 | 10.30 | 10.45 | 18,981 | +0.00(+0.00%) |
Nov 09, 2016 | 10.15 | 10.94 | 10.10 | 10.45 | 22,328 | +0.10(+0.97%) |
Nov 08, 2016 | 10.40 | 10.45 | 10.05 | 10.35 | 17,300 | -0.15(-1.43%) |
Nov 07, 2016 | 10.25 | 10.50 | 10.05 | 10.50 | 18,298 | +0.45(+4.48%) |
Nov 04, 2016 | 10.05 | 10.25 | 9.950 | 10.05 | 73,465 | -0.15(-1.47%) |
Nov 03, 2016 | 10.50 | 10.50 | 10.05 | 10.20 | 33,739 | -0.20(-1.92%) |
Nov 02, 2016 | 10.65 | 11.20 | 10.35 | 10.40 | 42,611 | -0.25(-2.35%) |