Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.342 | 6.479 | 6.248 | 6.401 | 263,897 | +0.09(+1.48%) |
Jan 30, 2017 | 6.376 | 6.393 | 6.206 | 6.308 | 425,700 | -0.09(-1.46%) |
Jan 27, 2017 | 6.495 | 6.673 | 6.342 | 6.401 | 578,072 | -0.11(-1.69%) |
Jan 26, 2017 | 6.622 | 6.776 | 6.452 | 6.511 | 587,550 | -0.11(-1.67%) |
Jan 25, 2017 | 6.868 | 6.885 | 6.613 | 6.622 | 496,608 | -0.16(-2.38%) |
Jan 24, 2017 | 6.520 | 6.953 | 6.452 | 6.783 | 701,428 | +0.19(+2.83%) |
Jan 23, 2017 | 7.055 | 7.163 | 6.554 | 6.596 | 908,980 | -0.52(-7.28%) |
Jan 20, 2017 | 7.216 | 7.360 | 7.072 | 7.114 | 447,131 | -0.09(-1.30%) |
Jan 19, 2017 | 7.284 | 7.340 | 7.169 | 7.208 | 396,068 | -0.08(-1.05%) |
Jan 18, 2017 | 7.386 | 7.420 | 7.216 | 7.284 | 451,538 | -0.08(-1.15%) |
Jan 17, 2017 | 7.259 | 7.496 | 7.182 | 7.369 | 613,008 | +0.18(+2.48%) |
Jan 13, 2017 | 7.191 | 7.191 | 7.191 | 0 | +0.14(+1.93%) | |
Jan 12, 2017 | 7.301 | 7.360 | 7.012 | 7.055 | 676,990 | -0.15(-2.12%) |
Jan 11, 2017 | 7.131 | 7.280 | 6.966 | 7.208 | 582,898 | +0.26(+3.79%) |
Jan 10, 2017 | 7.131 | 7.131 | 6.622 | 6.944 | 978,237 | -0.19(-2.62%) |
Jan 09, 2017 | 7.216 | 7.394 | 7.038 | 7.131 | 1,163,221 | -0.03(-0.47%) |
Jan 06, 2017 | 6.843 | 7.335 | 6.843 | 7.165 | 1,735,523 | +0.37(+5.37%) |
Jan 05, 2017 | 6.656 | 6.885 | 6.502 | 6.800 | 908,189 | +0.17(+2.56%) |
Jan 04, 2017 | 6.376 | 6.910 | 6.308 | 6.630 | 1,897,223 | +0.31(+4.97%) |
Jan 03, 2017 | 5.637 | 6.342 | 5.637 | 6.316 | 2,210,439 | +0.57(+9.90%) |
Dec 30, 2016 | 5.747 | 5.747 | 5.747 | 0 | +0.14(+2.58%) | |
Dec 29, 2016 | 5.586 | 5.713 | 5.535 | 5.603 | 794,150 | -0.01(-0.15%) |
Dec 28, 2016 | 5.629 | 5.680 | 5.518 | 5.612 | 895,807 | -0.05(-0.90%) |
Dec 27, 2016 | 5.476 | 5.663 | 5.463 | 5.663 | 879,091 | +0.14(+2.62%) |
Dec 23, 2016 | 5.518 | 5.518 | 5.518 | 0 | -0.36(-6.07%) | |
Dec 22, 2016 | 5.603 | 5.883 | 5.603 | 5.875 | 1,036,175 | +0.22(+3.90%) |
Dec 21, 2016 | 5.705 | 5.790 | 5.612 | 5.654 | 1,024,886 | -0.08(-1.48%) |
Dec 20, 2016 | 5.943 | 5.943 | 5.654 | 5.739 | 1,591,603 | -0.12(-2.03%) |
Dec 19, 2016 | 5.646 | 5.875 | 5.493 | 5.858 | 1,704,304 | +0.21(+3.76%) |
Dec 16, 2016 | 5.484 | 5.934 | 5.442 | 5.646 | 3,667,748 | +0.17(+3.10%) |
Dec 15, 2016 | 5.399 | 5.510 | 5.272 | 5.476 | 1,455,712 | +0.08(+1.57%) |
Dec 14, 2016 | 5.569 | 5.569 | 5.331 | 5.391 | 1,286,107 | -0.11(-2.01%) |
Dec 13, 2016 | 5.459 | 5.518 | 5.255 | 5.501 | 1,470,383 | +0.11(+2.05%) |
Dec 12, 2016 | 5.841 | 5.883 | 5.196 | 5.391 | 2,242,063 | -0.25(-4.51%) |
Dec 09, 2016 | 6.189 | 6.534 | 5.510 | 5.646 | 3,887,543 | -0.04(-0.75%) |
Dec 08, 2016 | 5.136 | 5.900 | 5.136 | 5.688 | 4,305,932 | +0.65(+12.98%) |
Dec 07, 2016 | 5.017 | 5.034 | 4.669 | 5.034 | 1,521,770 | -0.02(-0.34%) |
Dec 06, 2016 | 5.331 | 5.374 | 4.941 | 5.051 | 1,852,817 | -0.18(-3.41%) |
Dec 05, 2016 | 5.489 | 5.514 | 4.937 | 5.230 | 3,576,742 | +0.51(+10.80%) |
Dec 02, 2016 | 4.311 | 4.979 | 4.244 | 4.720 | 2,392,211 | +0.37(+8.45%) |
Dec 01, 2016 | 4.645 | 4.711 | 4.210 | 4.352 | 2,721,122 | -0.29(-6.29%) |
Nov 30, 2016 | 4.954 | 5.046 | 4.628 | 4.645 | 2,524,245 | -0.28(-5.76%) |
Nov 29, 2016 | 5.221 | 5.280 | 4.795 | 4.929 | 2,329,093 | -0.29(-5.60%) |
Nov 28, 2016 | 5.430 | 5.472 | 5.054 | 5.221 | 2,196,731 | -0.25(-4.58%) |
Nov 25, 2016 | 5.631 | 5.681 | 5.405 | 5.472 | 1,142,206 | -0.08(-1.50%) |
Nov 23, 2016 | 5.555 | 5.555 | 5.555 | 0 | -0.57(-9.28%) | |
Nov 22, 2016 | 6.349 | 6.407 | 6.082 | 6.123 | 1,136,331 | -0.13(-2.01%) |
Nov 21, 2016 | 6.357 | 6.558 | 6.224 | 6.249 | 1,223,707 | -0.02(-0.27%) |
Nov 18, 2016 | 5.864 | 6.324 | 5.848 | 6.265 | 1,494,897 | +0.38(+6.38%) |
Nov 17, 2016 | 6.182 | 6.307 | 5.848 | 5.890 | 1,484,962 | -0.23(-3.69%) |
Nov 16, 2016 | 6.199 | 6.299 | 6.006 | 6.115 | 719,457 | -0.18(-2.92%) |
Nov 15, 2016 | 6.265 | 6.534 | 6.224 | 6.299 | 707,530 | -0.01(-0.13%) |
Nov 14, 2016 | 6.683 | 6.717 | 5.973 | 6.307 | 1,012,942 | -0.25(-3.82%) |
Nov 11, 2016 | 6.575 | 6.675 | 6.524 | 6.558 | 458,308 | -0.02(-0.25%) |
Nov 10, 2016 | 6.600 | 6.792 | 6.516 | 6.575 | 527,144 | -0.02(-0.25%) |
Nov 09, 2016 | 6.608 | 6.645 | 6.474 | 6.591 | 619,923 | +0.07(+1.02%) |
Nov 08, 2016 | 6.775 | 6.925 | 6.524 | 6.524 | 643,517 | -0.24(-3.58%) |
Nov 07, 2016 | 6.892 | 6.934 | 6.683 | 6.767 | 711,459 | +0.08(+1.25%) |
Nov 04, 2016 | 6.708 | 6.861 | 6.683 | 6.683 | 392,016 | -0.03(-0.37%) |
Nov 03, 2016 | 6.884 | 6.959 | 6.683 | 6.708 | 499,488 | -0.13(-1.83%) |
Nov 02, 2016 | 6.792 | 6.884 | 6.570 | 6.834 | 889,961 | +0.15(+2.25%) |