Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.606 | 7.606 | 7.034 | 7.116 | 39,194 | -0.41(-5.43%) |
Jan 30, 2017 | 7.579 | 7.579 | 7.388 | 7.525 | 11,851 | -0.05(-0.72%) |
Jan 27, 2017 | 7.579 | 7.852 | 7.469 | 7.579 | 33,644 | +0.00(+0.05%) |
Jan 26, 2017 | 6.901 | 7.656 | 6.901 | 7.575 | 86,611 | +0.86(+12.85%) |
Jan 25, 2017 | 6.605 | 6.713 | 6.470 | 6.713 | 48,549 | +0.24(+3.75%) |
Jan 24, 2017 | 6.632 | 6.740 | 6.362 | 6.470 | 61,439 | -0.05(-0.83%) |
Jan 23, 2017 | 6.847 | 6.847 | 6.308 | 6.524 | 53,829 | -0.05(-0.82%) |
Jan 20, 2017 | 6.470 | 6.730 | 6.318 | 6.578 | 63,585 | +0.05(+0.82%) |
Jan 19, 2017 | 5.715 | 6.740 | 5.688 | 6.524 | 80,079 | +1.05(+19.22%) |
Jan 18, 2017 | 5.503 | 5.503 | 5.473 | 5.473 | 6,176 | +0.06(+1.09%) |
Jan 17, 2017 | 5.471 | 5.473 | 5.413 | 5.413 | 5,846 | -0.11(-2.05%) |
Jan 13, 2017 | 5.526 | 5.526 | 5.526 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.591 | 5.803 | 5.338 | 5.392 | 15,742 | -0.13(-2.44%) |
Jan 11, 2017 | 5.419 | 5.580 | 5.365 | 5.526 | 9,551 | +0.08(+1.49%) |
Jan 10, 2017 | 5.580 | 5.580 | 5.230 | 5.446 | 76,377 | -0.16(-2.88%) |
Jan 09, 2017 | 5.526 | 5.688 | 5.500 | 5.607 | 9,640 | +0.06(+1.12%) |
Jan 06, 2017 | 5.715 | 5.839 | 5.446 | 5.545 | 36,523 | -0.17(-2.97%) |
Jan 05, 2017 | 5.742 | 6.146 | 5.715 | 5.715 | 24,103 | -0.08(-1.40%) |
Jan 04, 2017 | 5.742 | 5.823 | 5.715 | 5.796 | 9,807 | +0.00(+0.00%) |
Jan 03, 2017 | 5.769 | 5.931 | 5.742 | 5.796 | 26,281 | -0.08(-1.38%) |
Dec 30, 2016 | 5.877 | 5.877 | 5.877 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.688 | 5.742 | 5.688 | 5.715 | 12,493 | +0.00(+0.00%) |
Dec 28, 2016 | 5.769 | 5.796 | 5.580 | 5.715 | 25,268 | -0.10(-1.79%) |
Dec 27, 2016 | 6.220 | 6.406 | 5.739 | 5.819 | 57,052 | -0.45(-7.23%) |
Dec 23, 2016 | 6.273 | 6.273 | 6.273 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.006 | 6.246 | 6.006 | 6.182 | 12,221 | +0.10(+1.58%) |
Dec 21, 2016 | 5.979 | 6.155 | 5.977 | 6.086 | 45,315 | +0.19(+3.17%) |
Dec 20, 2016 | 6.269 | 6.380 | 5.873 | 5.899 | 28,965 | -0.40(-6.36%) |
Dec 19, 2016 | 6.033 | 6.406 | 5.793 | 6.300 | 41,614 | +0.24(+3.96%) |
Dec 16, 2016 | 5.819 | 6.086 | 5.739 | 6.059 | 8,985 | +0.29(+5.09%) |
Dec 15, 2016 | 5.819 | 5.828 | 5.739 | 5.766 | 3,585 | -0.24(-4.00%) |
Dec 14, 2016 | 5.979 | 6.033 | 5.979 | 6.006 | 1,556 | +0.03(+0.45%) |
Dec 13, 2016 | 6.033 | 6.046 | 5.926 | 5.979 | 7,925 | -0.02(-0.36%) |
Dec 12, 2016 | 5.957 | 6.075 | 5.873 | 6.001 | 13,568 | +0.20(+3.49%) |
Dec 09, 2016 | 5.739 | 6.006 | 5.739 | 5.798 | 33,367 | +0.06(+1.03%) |
Dec 08, 2016 | 5.606 | 5.742 | 5.606 | 5.739 | 27,862 | +0.01(+0.14%) |
Dec 07, 2016 | 5.472 | 5.739 | 5.472 | 5.731 | 23,106 | +0.25(+4.57%) |
Dec 06, 2016 | 5.499 | 5.499 | 5.472 | 5.480 | 3,023 | +0.01(+0.15%) |
Dec 05, 2016 | 5.472 | 5.579 | 5.472 | 5.472 | 23,308 | -0.13(-2.33%) |
Dec 02, 2016 | 5.606 | 5.606 | 5.583 | 5.603 | 1,084 | +0.02(+0.38%) |
Dec 01, 2016 | 5.539 | 5.659 | 5.539 | 5.582 | 6,342 | -0.20(-3.46%) |
Nov 30, 2016 | 5.606 | 5.782 | 5.446 | 5.782 | 10,167 | +0.33(+6.12%) |
Nov 29, 2016 | 5.392 | 5.534 | 5.392 | 5.448 | 3,749 | -0.15(-2.76%) |
Nov 23, 2016 | 5.603 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.367 | 5.526 | 5.367 | 5.470 | 4,360 | +0.02(+0.43%) |
Nov 21, 2016 | 5.605 | 5.605 | 5.288 | 5.446 | 21,572 | -0.08(-1.44%) |
Nov 18, 2016 | 5.455 | 5.542 | 5.367 | 5.526 | 5,047 | +0.19(+3.47%) |
Nov 17, 2016 | 5.171 | 5.463 | 5.171 | 5.341 | 8,192 | +0.19(+3.68%) |
Nov 16, 2016 | 5.055 | 5.151 | 5.054 | 5.151 | 2,055 | +0.21(+4.19%) |
Nov 15, 2016 | 4.733 | 4.944 | 4.733 | 4.944 | 12,171 | +0.19(+3.89%) |
Nov 14, 2016 | 4.812 | 4.812 | 4.759 | 4.759 | 20,168 | -0.03(-0.55%) |
Nov 11, 2016 | 4.759 | 4.838 | 4.759 | 4.786 | 2,575 | +0.00(+0.00%) |
Nov 10, 2016 | 4.944 | 4.971 | 4.746 | 4.786 | 66,370 | -0.03(-0.55%) |
Nov 09, 2016 | 4.706 | 4.891 | 4.706 | 4.812 | 3,341 | +0.04(+0.83%) |
Nov 08, 2016 | 5.069 | 5.069 | 4.759 | 4.772 | 10,616 | -0.25(-5.00%) |
Nov 07, 2016 | 5.023 | 5.023 | 5.023 | 5.023 | 1,163 | -0.05(-1.04%) |
Nov 04, 2016 | 5.209 | 5.235 | 4.997 | 5.076 | 3,027 | +0.21(+4.35%) |
Nov 03, 2016 | 5.182 | 5.209 | 4.865 | 4.865 | 9,801 | -0.29(-5.64%) |
Nov 02, 2016 | 5.288 | 5.526 | 4.838 | 5.156 | 148,109 | -0.08(-1.52%) |