Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.571 | 7.571 | 7.001 | 7.082 | 39,377 | -0.41(-5.43%) |
Jan 30, 2017 | 7.544 | 7.544 | 7.354 | 7.490 | 11,906 | -0.05(-0.72%) |
Jan 27, 2017 | 7.544 | 7.815 | 7.434 | 7.544 | 33,802 | +0.00(+0.05%) |
Jan 26, 2017 | 6.869 | 7.620 | 6.869 | 7.540 | 87,016 | +0.86(+12.85%) |
Jan 25, 2017 | 6.574 | 6.681 | 6.440 | 6.681 | 48,776 | +0.24(+3.75%) |
Jan 24, 2017 | 6.601 | 6.708 | 6.333 | 6.440 | 61,726 | -0.05(-0.83%) |
Jan 23, 2017 | 6.816 | 6.816 | 6.279 | 6.494 | 54,081 | -0.05(-0.82%) |
Jan 20, 2017 | 6.440 | 6.699 | 6.288 | 6.547 | 63,882 | +0.05(+0.82%) |
Jan 19, 2017 | 5.689 | 6.708 | 5.662 | 6.494 | 80,454 | +1.05(+19.22%) |
Jan 18, 2017 | 5.477 | 5.477 | 5.447 | 5.447 | 6,205 | +0.06(+1.09%) |
Jan 17, 2017 | 5.445 | 5.447 | 5.388 | 5.388 | 5,873 | -0.11(-2.05%) |
Jan 13, 2017 | 5.501 | 5.501 | 5.501 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.565 | 5.776 | 5.313 | 5.367 | 15,816 | -0.13(-2.44%) |
Jan 11, 2017 | 5.393 | 5.554 | 5.340 | 5.501 | 9,596 | +0.08(+1.48%) |
Jan 10, 2017 | 5.554 | 5.554 | 5.206 | 5.420 | 76,734 | -0.16(-2.88%) |
Jan 09, 2017 | 5.501 | 5.662 | 5.474 | 5.581 | 9,685 | +0.06(+1.12%) |
Jan 06, 2017 | 5.689 | 5.811 | 5.420 | 5.519 | 36,694 | -0.17(-2.97%) |
Jan 05, 2017 | 5.715 | 6.118 | 5.689 | 5.689 | 24,216 | -0.08(-1.40%) |
Jan 04, 2017 | 5.715 | 5.796 | 5.689 | 5.769 | 9,853 | +0.00(+0.00%) |
Jan 03, 2017 | 5.742 | 5.903 | 5.715 | 5.769 | 26,404 | -0.08(-1.38%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.662 | 5.715 | 5.662 | 5.689 | 12,551 | +0.00(+0.00%) |
Dec 28, 2016 | 5.742 | 5.769 | 5.554 | 5.689 | 25,386 | -0.10(-1.79%) |
Dec 27, 2016 | 6.191 | 6.377 | 5.712 | 5.792 | 57,319 | -0.45(-7.23%) |
Dec 23, 2016 | 6.244 | 6.244 | 6.244 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 5.978 | 6.217 | 5.978 | 6.153 | 12,279 | +0.10(+1.58%) |
Dec 21, 2016 | 5.952 | 6.126 | 5.949 | 6.058 | 45,528 | +0.19(+3.17%) |
Dec 20, 2016 | 6.240 | 6.350 | 5.845 | 5.872 | 29,101 | -0.40(-6.36%) |
Dec 19, 2016 | 6.005 | 6.377 | 5.766 | 6.270 | 41,809 | +0.24(+3.96%) |
Dec 16, 2016 | 5.792 | 6.058 | 5.712 | 6.031 | 9,027 | +0.29(+5.09%) |
Dec 15, 2016 | 5.792 | 5.801 | 5.712 | 5.739 | 3,601 | -0.24(-4.00%) |
Dec 14, 2016 | 5.952 | 6.005 | 5.952 | 5.978 | 1,563 | +0.03(+0.45%) |
Dec 13, 2016 | 6.005 | 6.017 | 5.898 | 5.952 | 7,962 | -0.02(-0.36%) |
Dec 12, 2016 | 5.930 | 6.046 | 5.845 | 5.973 | 13,632 | +0.20(+3.49%) |
Dec 09, 2016 | 5.712 | 5.978 | 5.712 | 5.771 | 33,523 | +0.06(+1.03%) |
Dec 08, 2016 | 5.580 | 5.715 | 5.580 | 5.712 | 27,992 | +0.01(+0.14%) |
Dec 07, 2016 | 5.447 | 5.712 | 5.447 | 5.704 | 23,214 | +0.25(+4.57%) |
Dec 06, 2016 | 5.473 | 5.473 | 5.447 | 5.455 | 3,037 | +0.01(+0.15%) |
Dec 05, 2016 | 5.447 | 5.553 | 5.447 | 5.447 | 23,418 | -0.13(-2.33%) |
Dec 02, 2016 | 5.580 | 5.580 | 5.557 | 5.577 | 1,089 | +0.02(+0.38%) |
Dec 01, 2016 | 5.513 | 5.633 | 5.513 | 5.556 | 6,372 | -0.20(-3.46%) |
Nov 30, 2016 | 5.580 | 5.755 | 5.420 | 5.755 | 10,214 | +0.33(+6.12%) |
Nov 29, 2016 | 5.367 | 5.508 | 5.367 | 5.423 | 3,767 | -0.15(-2.76%) |
Nov 23, 2016 | 5.577 | 212 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.342 | 5.500 | 5.342 | 5.444 | 4,381 | +0.02(+0.43%) |
Nov 21, 2016 | 5.579 | 5.579 | 5.263 | 5.421 | 21,673 | -0.08(-1.44%) |
Nov 18, 2016 | 5.430 | 5.516 | 5.342 | 5.500 | 5,071 | +0.18(+3.47%) |
Nov 17, 2016 | 5.147 | 5.437 | 5.147 | 5.316 | 8,230 | +0.19(+3.68%) |
Nov 16, 2016 | 5.031 | 5.127 | 5.030 | 5.127 | 2,065 | +0.21(+4.19%) |
Nov 15, 2016 | 4.711 | 4.921 | 4.711 | 4.921 | 12,228 | +0.18(+3.89%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.737 | 4.737 | 20,263 | -0.03(-0.55%) |
Nov 11, 2016 | 4.737 | 4.816 | 4.737 | 4.763 | 2,587 | +0.00(+0.00%) |
Nov 10, 2016 | 4.921 | 4.947 | 4.724 | 4.763 | 66,681 | -0.03(-0.55%) |
Nov 09, 2016 | 4.684 | 4.868 | 4.684 | 4.790 | 3,357 | +0.04(+0.83%) |
Nov 08, 2016 | 5.045 | 5.045 | 4.737 | 4.750 | 10,666 | -0.25(-5.00%) |
Nov 07, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 1,168 | -0.05(-1.04%) |
Nov 04, 2016 | 5.184 | 5.211 | 4.974 | 5.053 | 3,041 | +0.21(+4.35%) |
Nov 03, 2016 | 5.158 | 5.184 | 4.842 | 4.842 | 9,847 | -0.29(-5.64%) |
Nov 02, 2016 | 5.263 | 5.500 | 4.816 | 5.132 | 148,802 | -0.08(-1.52%) |