Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.750 | 6.190 | 5.750 | 5.920 | 2,251,470 | +0.12(+2.07%) |
Jan 30, 2017 | 5.790 | 5.940 | 5.560 | 5.800 | 1,464,539 | +0.02(+0.35%) |
Jan 27, 2017 | 5.480 | 5.790 | 5.480 | 5.780 | 1,132,923 | +0.30(+5.47%) |
Jan 26, 2017 | 5.680 | 5.770 | 5.460 | 5.480 | 1,069,205 | -0.21(-3.69%) |
Jan 25, 2017 | 5.830 | 5.920 | 5.670 | 5.690 | 983,892 | -0.10(-1.73%) |
Jan 24, 2017 | 5.680 | 5.800 | 5.500 | 5.790 | 1,571,680 | +0.12(+2.12%) |
Jan 23, 2017 | 5.550 | 5.680 | 5.420 | 5.670 | 1,641,588 | +0.08(+1.43%) |
Jan 20, 2017 | 5.540 | 5.630 | 5.340 | 5.590 | 1,118,930 | +0.10(+1.82%) |
Jan 19, 2017 | 5.760 | 5.780 | 5.450 | 5.490 | 1,281,393 | -0.29(-5.02%) |
Jan 18, 2017 | 5.820 | 5.910 | 5.645 | 5.780 | 1,404,052 | +0.00(+0.00%) |
Jan 17, 2017 | 6.050 | 6.080 | 5.700 | 5.780 | 1,485,930 | -0.28(-4.62%) |
Jan 13, 2017 | 6.060 | 6.060 | 6.060 | 0 | +0.23(+3.95%) | |
Jan 12, 2017 | 5.550 | 5.890 | 5.360 | 5.830 | 2,713,349 | +0.42(+7.76%) |
Jan 11, 2017 | 5.870 | 6.390 | 5.350 | 5.410 | 5,809,402 | -0.42(-7.20%) |
Jan 10, 2017 | 5.780 | 5.990 | 5.500 | 5.830 | 1,850,637 | +0.08(+1.39%) |
Jan 09, 2017 | 5.880 | 5.960 | 5.710 | 5.750 | 1,422,686 | -0.02(-0.35%) |
Jan 06, 2017 | 5.640 | 5.950 | 5.610 | 5.770 | 1,169,100 | +0.14(+2.49%) |
Jan 05, 2017 | 5.800 | 5.820 | 5.570 | 5.630 | 1,588,677 | -0.16(-2.76%) |
Jan 04, 2017 | 5.510 | 5.805 | 5.470 | 5.790 | 1,440,567 | +0.32(+5.85%) |
Jan 03, 2017 | 5.430 | 5.510 | 5.310 | 5.470 | 1,339,813 | +0.12(+2.24%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Dec 29, 2016 | 5.370 | 5.490 | 5.260 | 5.370 | 1,324,368 | +0.00(+0.00%) |
Dec 28, 2016 | 5.600 | 5.670 | 5.345 | 5.370 | 1,261,065 | -0.22(-3.94%) |
Dec 27, 2016 | 5.835 | 5.980 | 5.570 | 5.590 | 1,558,417 | -0.30(-5.09%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | +0.11(+1.90%) | |
Dec 22, 2016 | 6.020 | 6.080 | 5.730 | 5.780 | 1,504,575 | -0.18(-3.02%) |
Dec 21, 2016 | 6.150 | 6.200 | 5.890 | 5.960 | 1,159,540 | -0.22(-3.56%) |
Dec 20, 2016 | 6.350 | 6.520 | 6.090 | 6.180 | 1,143,856 | +0.03(+0.49%) |
Dec 19, 2016 | 6.370 | 6.470 | 6.135 | 6.150 | 1,105,858 | -0.25(-3.91%) |
Dec 16, 2016 | 6.480 | 6.600 | 6.300 | 6.400 | 3,897,459 | -0.01(-0.16%) |
Dec 15, 2016 | 6.230 | 6.440 | 6.230 | 6.410 | 1,096,145 | +0.14(+2.23%) |
Dec 14, 2016 | 6.290 | 6.480 | 6.041 | 6.270 | 1,535,632 | -0.08(-1.26%) |
Dec 13, 2016 | 6.470 | 6.520 | 6.280 | 6.350 | 1,098,521 | -0.03(-0.47%) |
Dec 12, 2016 | 6.400 | 6.550 | 6.350 | 6.380 | 1,271,090 | -0.16(-2.45%) |
Dec 09, 2016 | 6.610 | 6.810 | 6.360 | 6.540 | 2,572,553 | -0.05(-0.76%) |
Dec 08, 2016 | 6.490 | 6.635 | 6.190 | 6.590 | 2,628,177 | +0.07(+1.07%) |
Dec 07, 2016 | 6.730 | 6.785 | 6.340 | 6.520 | 2,182,891 | -0.35(-5.09%) |
Dec 06, 2016 | 6.790 | 6.880 | 6.540 | 6.870 | 1,532,634 | +0.09(+1.33%) |
Dec 05, 2016 | 6.510 | 6.800 | 6.381 | 6.780 | 2,069,160 | +0.34(+5.28%) |
Dec 02, 2016 | 6.260 | 6.480 | 6.060 | 6.440 | 1,384,874 | +0.16(+2.55%) |
Dec 01, 2016 | 6.530 | 6.556 | 6.180 | 6.280 | 1,485,748 | -0.20(-3.09%) |
Nov 30, 2016 | 6.770 | 6.810 | 6.320 | 6.480 | 1,999,774 | -0.28(-4.14%) |
Nov 29, 2016 | 6.850 | 6.950 | 6.570 | 6.760 | 3,039,110 | -0.05(-0.73%) |
Nov 28, 2016 | 7.300 | 7.320 | 6.570 | 6.810 | 3,503,390 | -0.41(-5.68%) |
Nov 25, 2016 | 6.480 | 7.250 | 6.340 | 7.220 | 2,317,582 | +0.77(+11.94%) |
Nov 23, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.31(+5.05%) | |
Nov 22, 2016 | 6.400 | 6.410 | 6.020 | 6.140 | 1,905,274 | -0.27(-4.21%) |
Nov 21, 2016 | 6.500 | 6.587 | 6.240 | 6.410 | 1,491,241 | +0.09(+1.42%) |
Nov 18, 2016 | 6.830 | 6.860 | 6.270 | 6.320 | 2,499,442 | -0.49(-7.20%) |
Nov 17, 2016 | 6.910 | 6.930 | 6.560 | 6.810 | 2,098,074 | -0.06(-0.87%) |
Nov 16, 2016 | 7.510 | 7.800 | 6.840 | 6.870 | 3,040,296 | -0.73(-9.61%) |
Nov 15, 2016 | 7.310 | 7.770 | 7.040 | 7.600 | 2,894,397 | +0.40(+5.56%) |
Nov 14, 2016 | 6.800 | 7.300 | 6.710 | 7.200 | 3,086,042 | +0.40(+5.88%) |
Nov 11, 2016 | 6.990 | 6.990 | 6.420 | 6.800 | 3,323,171 | +0.02(+0.29%) |
Nov 10, 2016 | 6.430 | 7.000 | 6.384 | 6.780 | 4,662,251 | +0.54(+8.65%) |
Nov 09, 2016 | 5.880 | 6.140 | 5.880 | 6.240 | 3,602,453 | +0.49(+8.52%) |
Nov 08, 2016 | 5.700 | 5.810 | 5.590 | 5.750 | 1,736,782 | -0.03(-0.52%) |
Nov 07, 2016 | 5.620 | 5.800 | 5.430 | 5.780 | 1,998,769 | +0.30(+5.47%) |
Nov 04, 2016 | 5.210 | 5.590 | 5.210 | 5.480 | 1,367,053 | +0.27(+5.18%) |
Nov 03, 2016 | 5.690 | 5.719 | 5.140 | 5.210 | 2,246,381 | -0.51(-8.92%) |
Nov 02, 2016 | 5.870 | 5.900 | 5.610 | 5.720 | 1,888,432 | -0.15(-2.56%) |