Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.620 | 6.750 | 6.460 | 6.730 | 27,825 | +0.09(+1.36%) |
Jan 30, 2017 | 6.900 | 6.970 | 6.600 | 6.640 | 47,738 | -0.34(-4.87%) |
Jan 27, 2017 | 6.990 | 7.090 | 6.720 | 6.980 | 44,504 | -0.01(-0.14%) |
Jan 26, 2017 | 7.050 | 7.194 | 6.960 | 6.990 | 42,787 | -0.09(-1.27%) |
Jan 25, 2017 | 6.800 | 7.150 | 6.705 | 7.080 | 90,320 | +0.27(+3.96%) |
Jan 24, 2017 | 6.680 | 6.900 | 6.680 | 6.810 | 65,730 | +0.13(+1.95%) |
Jan 23, 2017 | 6.650 | 6.790 | 6.580 | 6.680 | 44,590 | -0.02(-0.30%) |
Jan 20, 2017 | 6.460 | 6.700 | 6.430 | 6.700 | 75,399 | +0.21(+3.24%) |
Jan 19, 2017 | 6.550 | 6.600 | 6.327 | 6.490 | 56,726 | -0.03(-0.46%) |
Jan 18, 2017 | 6.500 | 6.590 | 6.320 | 6.520 | 77,479 | +0.03(+0.46%) |
Jan 17, 2017 | 6.400 | 6.610 | 6.400 | 6.490 | 91,266 | +0.07(+1.09%) |
Jan 13, 2017 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.650 | 6.750 | 6.400 | 6.420 | 45,233 | -0.23(-3.46%) |
Jan 11, 2017 | 6.630 | 6.650 | 6.450 | 6.650 | 42,827 | +0.05(+0.76%) |
Jan 10, 2017 | 6.890 | 6.890 | 6.410 | 6.600 | 76,801 | +0.12(+1.85%) |
Jan 09, 2017 | 6.500 | 6.560 | 6.410 | 6.480 | 62,240 | -0.07(-1.07%) |
Jan 06, 2017 | 6.640 | 6.750 | 6.550 | 6.550 | 61,256 | -0.10(-1.50%) |
Jan 05, 2017 | 6.500 | 6.720 | 6.480 | 6.650 | 105,918 | +0.14(+2.15%) |
Jan 04, 2017 | 6.450 | 6.726 | 6.370 | 6.510 | 96,569 | +0.03(+0.46%) |
Jan 03, 2017 | 6.600 | 6.700 | 6.440 | 6.480 | 114,236 | -0.13(-1.97%) |
Dec 30, 2016 | 6.610 | 6.610 | 6.610 | 0 | +0.09(+1.38%) | |
Dec 29, 2016 | 6.480 | 6.650 | 6.480 | 6.520 | 39,623 | +0.02(+0.31%) |
Dec 28, 2016 | 6.530 | 6.660 | 6.180 | 6.500 | 139,839 | -0.04(-0.61%) |
Dec 27, 2016 | 6.730 | 6.788 | 6.420 | 6.540 | 132,683 | -0.24(-3.54%) |
Dec 23, 2016 | 6.780 | 6.780 | 6.780 | 0 | +0.16(+2.42%) | |
Dec 22, 2016 | 6.840 | 6.920 | 6.520 | 6.620 | 73,355 | -0.24(-3.50%) |
Dec 21, 2016 | 6.780 | 6.950 | 6.770 | 6.860 | 67,505 | +0.00(+0.00%) |
Dec 20, 2016 | 6.730 | 6.930 | 6.630 | 6.860 | 60,060 | +0.11(+1.63%) |
Dec 19, 2016 | 6.400 | 6.850 | 6.380 | 6.750 | 126,828 | +0.37(+5.80%) |
Dec 16, 2016 | 6.560 | 6.580 | 6.340 | 6.380 | 318,378 | -0.13(-2.00%) |
Dec 15, 2016 | 6.350 | 6.690 | 6.200 | 6.510 | 315,604 | +0.10(+1.56%) |
Dec 14, 2016 | 6.330 | 6.450 | 6.330 | 6.410 | 67,532 | +0.10(+1.58%) |
Dec 13, 2016 | 6.300 | 6.430 | 6.180 | 6.310 | 136,661 | +0.02(+0.32%) |
Dec 12, 2016 | 6.400 | 6.400 | 6.190 | 6.290 | 86,781 | -0.11(-1.72%) |
Dec 09, 2016 | 6.400 | 6.418 | 6.330 | 6.400 | 49,154 | +0.04(+0.63%) |
Dec 08, 2016 | 6.420 | 6.420 | 6.290 | 6.360 | 61,511 | -0.02(-0.31%) |
Dec 07, 2016 | 6.270 | 6.445 | 6.270 | 6.380 | 127,032 | +0.12(+1.92%) |
Dec 06, 2016 | 6.200 | 6.380 | 6.050 | 6.260 | 143,129 | +0.09(+1.46%) |
Dec 05, 2016 | 6.060 | 6.200 | 5.821 | 6.170 | 244,347 | +0.08(+1.31%) |
Dec 02, 2016 | 6.080 | 6.100 | 6.030 | 6.090 | 43,317 | +0.05(+0.83%) |
Dec 01, 2016 | 6.160 | 6.160 | 6.000 | 6.040 | 56,706 | -0.08(-1.31%) |
Nov 30, 2016 | 6.100 | 6.190 | 5.970 | 6.120 | 101,563 | +0.09(+1.49%) |
Nov 29, 2016 | 5.830 | 6.090 | 5.800 | 6.030 | 96,033 | +0.22(+3.79%) |
Nov 28, 2016 | 5.760 | 5.870 | 5.750 | 5.810 | 206,455 | +0.04(+0.69%) |
Nov 25, 2016 | 5.750 | 5.800 | 5.700 | 5.770 | 30,918 | +0.07(+1.23%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
Nov 22, 2016 | 5.480 | 5.700 | 5.480 | 5.680 | 96,479 | +0.19(+3.46%) |
Nov 21, 2016 | 5.570 | 5.609 | 5.360 | 5.490 | 77,378 | -0.07(-1.26%) |
Nov 18, 2016 | 5.350 | 5.650 | 5.280 | 5.560 | 194,115 | +0.28(+5.30%) |
Nov 17, 2016 | 5.260 | 5.440 | 5.058 | 5.280 | 216,562 | +0.01(+0.19%) |
Nov 16, 2016 | 5.350 | 5.370 | 5.250 | 5.270 | 60,218 | -0.05(-0.94%) |
Nov 15, 2016 | 5.130 | 5.390 | 5.130 | 5.320 | 94,414 | +0.29(+5.77%) |
Nov 14, 2016 | 5.230 | 5.250 | 5.010 | 5.030 | 76,712 | -0.24(-4.55%) |
Nov 11, 2016 | 5.160 | 5.300 | 5.000 | 5.270 | 71,930 | +0.04(+0.76%) |
Nov 10, 2016 | 5.000 | 5.180 | 5.000 | 5.230 | 96,604 | +0.23(+4.60%) |
Nov 09, 2016 | 4.750 | 5.050 | 4.750 | 5.000 | 33,947 | +0.16(+3.31%) |
Nov 08, 2016 | 4.710 | 4.860 | 4.660 | 4.840 | 31,037 | +0.14(+2.98%) |
Nov 07, 2016 | 4.790 | 4.895 | 4.700 | 4.700 | 33,906 | -0.05(-1.05%) |
Nov 04, 2016 | 4.750 | 4.880 | 4.650 | 4.750 | 31,092 | +0.00(+0.00%) |
Nov 03, 2016 | 4.950 | 4.982 | 4.710 | 4.750 | 213,079 | -0.18(-3.65%) |
Nov 02, 2016 | 4.750 | 4.940 | 4.700 | 4.930 | 79,320 | +0.13(+2.71%) |