Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.564 | 6.622 | 6.339 | 6.593 | 10,379,034 | +0.03(+0.45%) |
Jan 30, 2017 | 7.033 | 7.075 | 6.495 | 6.564 | 14,636,219 | -0.47(-6.67%) |
Jan 27, 2017 | 7.130 | 7.169 | 6.847 | 7.033 | 8,694,282 | -0.15(-2.04%) |
Jan 26, 2017 | 7.296 | 7.413 | 7.096 | 7.179 | 7,501,161 | -0.16(-2.13%) |
Jan 25, 2017 | 7.296 | 7.482 | 7.189 | 7.335 | 8,997,238 | +0.11(+1.49%) |
Jan 24, 2017 | 7.189 | 7.453 | 7.013 | 7.228 | 11,883,660 | +0.15(+2.07%) |
Jan 23, 2017 | 7.111 | 7.213 | 6.945 | 7.082 | 6,293,269 | -0.16(-2.16%) |
Jan 20, 2017 | 7.160 | 7.536 | 7.091 | 7.238 | 13,636,695 | +0.37(+5.41%) |
Jan 19, 2017 | 7.003 | 7.062 | 6.852 | 6.867 | 7,833,325 | -0.11(-1.54%) |
Jan 18, 2017 | 6.886 | 7.140 | 6.661 | 6.974 | 14,002,210 | -0.07(-0.97%) |
Jan 17, 2017 | 7.267 | 7.287 | 7.028 | 7.042 | 6,990,782 | -0.07(-0.96%) |
Jan 13, 2017 | 7.111 | 7.111 | 7.111 | 0 | -0.29(-3.96%) | |
Jan 12, 2017 | 7.560 | 7.619 | 7.267 | 7.404 | 13,189,832 | +0.02(+0.26%) |
Jan 11, 2017 | 7.208 | 7.472 | 6.994 | 7.384 | 17,083,746 | +0.35(+5.00%) |
Jan 10, 2017 | 7.160 | 7.179 | 6.730 | 7.033 | 15,329,526 | -0.10(-1.37%) |
Jan 09, 2017 | 7.091 | 7.273 | 6.955 | 7.130 | 17,062,090 | -0.03(-0.41%) |
Jan 06, 2017 | 6.837 | 7.257 | 6.740 | 7.160 | 15,042,580 | +0.40(+5.92%) |
Jan 05, 2017 | 6.544 | 6.906 | 6.466 | 6.759 | 12,931,277 | +0.29(+4.53%) |
Jan 04, 2017 | 6.193 | 6.593 | 6.193 | 6.466 | 12,112,356 | +0.35(+5.75%) |
Jan 03, 2017 | 5.948 | 6.310 | 5.948 | 6.115 | 12,855,149 | +0.33(+5.74%) |
Dec 30, 2016 | 5.782 | 5.782 | 5.782 | 0 | -0.17(-2.79%) | |
Dec 29, 2016 | 5.958 | 6.046 | 5.890 | 5.948 | 4,509,229 | -0.02(-0.33%) |
Dec 28, 2016 | 6.105 | 6.183 | 5.929 | 5.968 | 3,977,054 | -0.11(-1.77%) |
Dec 27, 2016 | 6.036 | 6.222 | 6.007 | 6.075 | 4,642,948 | +0.06(+0.97%) |
Dec 23, 2016 | 6.017 | 6.017 | 6.017 | 0 | -0.04(-0.65%) | |
Dec 22, 2016 | 6.085 | 6.158 | 5.997 | 6.056 | 9,967,834 | -0.03(-0.48%) |
Dec 21, 2016 | 6.310 | 6.359 | 5.997 | 6.085 | 11,241,255 | -0.22(-3.56%) |
Dec 20, 2016 | 6.564 | 6.662 | 6.290 | 6.310 | 7,893,392 | -0.17(-2.56%) |
Dec 19, 2016 | 6.398 | 6.627 | 6.271 | 6.476 | 6,935,107 | +0.03(+0.45%) |
Dec 16, 2016 | 6.251 | 6.613 | 6.144 | 6.447 | 13,094,992 | +0.10(+1.54%) |
Dec 15, 2016 | 6.193 | 6.398 | 6.115 | 6.349 | 13,223,448 | +0.04(+0.62%) |
Dec 14, 2016 | 6.808 | 6.876 | 6.261 | 6.310 | 16,178,449 | -0.65(-9.40%) |
Dec 13, 2016 | 7.169 | 7.238 | 6.731 | 6.964 | 16,278,623 | -0.10(-1.38%) |
Dec 12, 2016 | 8.029 | 8.175 | 7.003 | 7.062 | 35,397,228 | -0.40(-5.37%) |
Dec 09, 2016 | 6.662 | 7.599 | 6.632 | 7.462 | 24,175,164 | +0.91(+13.86%) |
Dec 08, 2016 | 6.525 | 6.705 | 6.290 | 6.554 | 11,152,152 | +0.17(+2.60%) |
Dec 07, 2016 | 6.613 | 6.613 | 6.339 | 6.388 | 12,261,159 | -0.28(-4.25%) |
Dec 06, 2016 | 6.212 | 6.749 | 6.110 | 6.671 | 12,803,647 | +0.32(+5.08%) |
Dec 05, 2016 | 6.300 | 6.388 | 6.139 | 6.349 | 9,567,084 | +0.32(+5.35%) |
Dec 02, 2016 | 6.359 | 6.476 | 5.958 | 6.027 | 10,585,877 | -0.31(-4.93%) |
Dec 01, 2016 | 6.456 | 6.865 | 6.232 | 6.339 | 22,654,780 | +0.26(+4.34%) |
Nov 30, 2016 | 5.919 | 6.300 | 5.802 | 6.075 | 23,918,526 | +0.86(+16.48%) |
Nov 29, 2016 | 5.343 | 5.343 | 5.079 | 5.216 | 14,364,342 | -0.28(-5.15%) |
Nov 28, 2016 | 5.616 | 5.655 | 5.480 | 5.499 | 8,374,051 | -0.09(-1.57%) |
Nov 25, 2016 | 5.714 | 5.753 | 5.519 | 5.587 | 4,198,791 | -0.21(-3.54%) |
Nov 23, 2016 | 5.792 | 5.792 | 5.792 | 0 | +0.21(+3.85%) | |
Nov 22, 2016 | 5.587 | 5.714 | 5.392 | 5.577 | 11,538,792 | +0.01(+0.18%) |
Nov 21, 2016 | 5.636 | 5.724 | 5.499 | 5.568 | 9,567,593 | +0.15(+2.70%) |
Nov 18, 2016 | 5.294 | 5.553 | 5.294 | 5.421 | 12,304,356 | +0.15(+2.78%) |
Nov 17, 2016 | 5.421 | 5.607 | 5.221 | 5.274 | 9,191,206 | -0.08(-1.46%) |
Nov 16, 2016 | 5.157 | 5.475 | 5.128 | 5.353 | 12,547,928 | +0.02(+0.37%) |
Nov 15, 2016 | 5.196 | 5.401 | 5.172 | 5.333 | 14,576,770 | +0.21(+4.20%) |
Nov 14, 2016 | 4.776 | 5.148 | 4.767 | 5.118 | 8,157,983 | +0.29(+6.07%) |
Nov 11, 2016 | 4.884 | 4.923 | 4.610 | 4.825 | 8,684,620 | -0.14(-2.76%) |
Nov 10, 2016 | 4.757 | 5.074 | 4.718 | 4.962 | 15,373,167 | +0.21(+4.31%) |
Nov 09, 2016 | 4.532 | 4.820 | 4.493 | 4.757 | 15,269,631 | +0.22(+4.96%) |
Nov 08, 2016 | 4.591 | 4.659 | 4.395 | 4.532 | 19,108,466 | -0.10(-2.11%) |
Nov 07, 2016 | 4.659 | 4.698 | 4.522 | 4.630 | 10,481,895 | +0.07(+1.50%) |
Nov 04, 2016 | 4.728 | 4.767 | 4.347 | 4.561 | 18,546,260 | -0.34(-6.97%) |
Nov 03, 2016 | 4.571 | 4.923 | 4.571 | 4.903 | 13,094,272 | +0.36(+7.96%) |
Nov 02, 2016 | 4.708 | 4.747 | 4.503 | 4.542 | 11,542,332 | -0.23(-4.91%) |