Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.642 | 7.642 | 7.066 | 7.149 | 39,013 | -0.41(-5.43%) |
Jan 30, 2017 | 7.614 | 7.614 | 7.423 | 7.559 | 11,796 | -0.05(-0.72%) |
Jan 27, 2017 | 7.614 | 7.888 | 7.503 | 7.614 | 33,489 | +0.00(+0.05%) |
Jan 26, 2017 | 6.933 | 7.692 | 6.933 | 7.610 | 86,213 | +0.87(+12.85%) |
Jan 25, 2017 | 6.635 | 6.744 | 6.500 | 6.744 | 48,325 | +0.24(+3.75%) |
Jan 24, 2017 | 6.662 | 6.771 | 6.392 | 6.500 | 61,156 | -0.05(-0.83%) |
Jan 23, 2017 | 6.879 | 6.879 | 6.337 | 6.554 | 53,581 | -0.05(-0.82%) |
Jan 20, 2017 | 6.500 | 6.761 | 6.347 | 6.608 | 63,292 | +0.05(+0.82%) |
Jan 19, 2017 | 5.742 | 6.771 | 5.714 | 6.555 | 79,710 | +1.06(+19.22%) |
Jan 18, 2017 | 5.528 | 5.528 | 5.498 | 5.498 | 6,147 | +0.06(+1.09%) |
Jan 17, 2017 | 5.496 | 5.498 | 5.438 | 5.438 | 5,819 | -0.11(-2.05%) |
Jan 13, 2017 | 5.552 | 5.552 | 5.552 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.617 | 5.830 | 5.362 | 5.417 | 15,670 | -0.14(-2.44%) |
Jan 11, 2017 | 5.444 | 5.606 | 5.389 | 5.552 | 9,507 | +0.08(+1.49%) |
Jan 10, 2017 | 5.606 | 5.606 | 5.254 | 5.471 | 76,025 | -0.16(-2.88%) |
Jan 09, 2017 | 5.552 | 5.714 | 5.525 | 5.633 | 9,596 | +0.06(+1.12%) |
Jan 06, 2017 | 5.742 | 5.866 | 5.471 | 5.571 | 36,355 | -0.17(-2.97%) |
Jan 05, 2017 | 5.769 | 6.175 | 5.742 | 5.742 | 23,993 | -0.08(-1.40%) |
Jan 04, 2017 | 5.769 | 5.850 | 5.742 | 5.823 | 9,762 | +0.00(+0.00%) |
Jan 03, 2017 | 5.796 | 5.958 | 5.769 | 5.823 | 26,160 | -0.08(-1.38%) |
Dec 30, 2016 | 5.904 | 5.904 | 5.904 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.714 | 5.769 | 5.714 | 5.742 | 12,435 | +0.00(+0.00%) |
Dec 28, 2016 | 5.796 | 5.823 | 5.606 | 5.742 | 25,152 | -0.10(-1.78%) |
Dec 27, 2016 | 6.248 | 6.436 | 5.765 | 5.846 | 56,792 | -0.46(-7.23%) |
Dec 23, 2016 | 6.302 | 6.302 | 6.302 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.034 | 6.275 | 6.034 | 6.211 | 12,166 | +0.10(+1.58%) |
Dec 21, 2016 | 6.007 | 6.183 | 6.004 | 6.114 | 45,109 | +0.19(+3.17%) |
Dec 20, 2016 | 6.298 | 6.409 | 5.899 | 5.926 | 28,833 | -0.40(-6.36%) |
Dec 19, 2016 | 6.060 | 6.436 | 5.819 | 6.329 | 41,425 | +0.24(+3.96%) |
Dec 16, 2016 | 5.846 | 6.114 | 5.765 | 6.087 | 8,944 | +0.29(+5.09%) |
Dec 15, 2016 | 5.846 | 5.854 | 5.765 | 5.792 | 3,568 | -0.24(-4.00%) |
Dec 14, 2016 | 6.007 | 6.060 | 6.007 | 6.034 | 1,549 | +0.03(+0.45%) |
Dec 13, 2016 | 6.060 | 6.073 | 5.953 | 6.007 | 7,888 | -0.02(-0.36%) |
Dec 12, 2016 | 5.985 | 6.103 | 5.899 | 6.028 | 13,506 | +0.20(+3.49%) |
Dec 09, 2016 | 5.765 | 6.034 | 5.765 | 5.825 | 33,215 | +0.06(+1.03%) |
Dec 08, 2016 | 5.631 | 5.768 | 5.631 | 5.765 | 27,735 | +0.01(+0.14%) |
Dec 07, 2016 | 5.497 | 5.765 | 5.497 | 5.757 | 23,001 | +0.25(+4.57%) |
Dec 06, 2016 | 5.524 | 5.524 | 5.497 | 5.506 | 3,009 | +0.01(+0.15%) |
Dec 05, 2016 | 5.497 | 5.605 | 5.497 | 5.497 | 23,202 | -0.13(-2.33%) |
Dec 02, 2016 | 5.631 | 5.631 | 5.609 | 5.629 | 1,079 | +0.02(+0.38%) |
Dec 01, 2016 | 5.565 | 5.685 | 5.565 | 5.607 | 6,313 | -0.20(-3.46%) |
Nov 30, 2016 | 5.631 | 5.808 | 5.470 | 5.808 | 10,120 | +0.34(+6.12%) |
Nov 29, 2016 | 5.417 | 5.559 | 5.417 | 5.473 | 3,732 | -0.16(-2.76%) |
Nov 23, 2016 | 5.629 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.392 | 5.551 | 5.392 | 5.495 | 4,341 | +0.02(+0.43%) |
Nov 21, 2016 | 5.631 | 5.631 | 5.312 | 5.471 | 21,473 | -0.08(-1.44%) |
Nov 18, 2016 | 5.480 | 5.567 | 5.392 | 5.551 | 5,024 | +0.19(+3.47%) |
Nov 17, 2016 | 5.195 | 5.488 | 5.195 | 5.365 | 8,154 | +0.19(+3.68%) |
Nov 16, 2016 | 5.078 | 5.175 | 5.077 | 5.175 | 2,046 | +0.21(+4.19%) |
Nov 15, 2016 | 4.754 | 4.967 | 4.754 | 4.967 | 12,115 | +0.19(+3.89%) |
Nov 14, 2016 | 4.834 | 4.834 | 4.781 | 4.781 | 20,076 | -0.03(-0.55%) |
Nov 11, 2016 | 4.781 | 4.861 | 4.781 | 4.807 | 2,563 | +0.00(+0.00%) |
Nov 10, 2016 | 4.967 | 4.993 | 4.768 | 4.807 | 66,067 | -0.03(-0.55%) |
Nov 09, 2016 | 4.728 | 4.914 | 4.728 | 4.834 | 3,326 | +0.04(+0.83%) |
Nov 08, 2016 | 5.092 | 5.092 | 4.781 | 4.794 | 10,568 | -0.25(-5.00%) |
Nov 07, 2016 | 5.047 | 5.047 | 5.047 | 5.047 | 1,157 | -0.05(-1.04%) |
Nov 04, 2016 | 5.232 | 5.259 | 5.020 | 5.100 | 3,013 | +0.21(+4.35%) |
Nov 03, 2016 | 5.206 | 5.232 | 4.887 | 4.887 | 9,756 | -0.29(-5.64%) |
Nov 02, 2016 | 5.312 | 5.551 | 4.861 | 5.179 | 147,432 | -0.08(-1.52%) |