Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.720 | 5.720 | 5.720 | 0 | -0.20(-3.38%) | |
Dec 29, 2016 | 5.980 | 6.010 | 5.810 | 5.920 | 143,692 | -0.03(-0.50%) |
Dec 28, 2016 | 6.100 | 6.110 | 5.830 | 5.950 | 198,933 | -0.16(-2.62%) |
Dec 27, 2016 | 6.010 | 6.280 | 6.010 | 6.110 | 252,888 | -0.04(-0.65%) |
Dec 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.32(+5.49%) | |
Dec 22, 2016 | 6.000 | 6.060 | 5.830 | 5.830 | 258,865 | -0.09(-1.52%) |
Dec 21, 2016 | 6.050 | 6.120 | 5.860 | 5.920 | 228,612 | -0.14(-2.31%) |
Dec 20, 2016 | 6.190 | 6.258 | 5.970 | 6.060 | 287,033 | -0.09(-1.46%) |
Dec 19, 2016 | 6.280 | 6.480 | 6.050 | 6.150 | 230,205 | -0.13(-2.07%) |
Dec 16, 2016 | 6.390 | 6.530 | 6.160 | 6.280 | 439,408 | -0.10(-1.57%) |
Dec 15, 2016 | 6.320 | 6.480 | 6.250 | 6.380 | 290,263 | +0.11(+1.75%) |
Dec 14, 2016 | 6.390 | 6.540 | 6.230 | 6.270 | 175,784 | -0.12(-1.88%) |
Dec 13, 2016 | 6.250 | 6.560 | 6.250 | 6.390 | 283,146 | +0.08(+1.27%) |
Dec 12, 2016 | 6.400 | 6.580 | 6.220 | 6.310 | 398,611 | -0.15(-2.32%) |
Dec 09, 2016 | 6.600 | 6.710 | 6.410 | 6.460 | 410,562 | -0.08(-1.22%) |
Dec 08, 2016 | 6.330 | 6.600 | 6.100 | 6.540 | 366,906 | +0.21(+3.32%) |
Dec 07, 2016 | 6.440 | 6.570 | 6.250 | 6.330 | 258,327 | -0.19(-2.91%) |
Dec 06, 2016 | 6.440 | 6.580 | 6.340 | 6.520 | 207,082 | +0.10(+1.56%) |
Dec 05, 2016 | 6.450 | 6.640 | 6.310 | 6.420 | 330,875 | +0.09(+1.42%) |
Dec 02, 2016 | 6.220 | 6.530 | 6.220 | 6.330 | 206,868 | +0.10(+1.61%) |
Dec 01, 2016 | 6.590 | 6.680 | 6.190 | 6.230 | 227,187 | -0.31(-4.74%) |
Nov 30, 2016 | 6.900 | 6.996 | 6.530 | 6.540 | 186,356 | -0.29(-4.25%) |
Nov 29, 2016 | 7.050 | 7.130 | 6.760 | 6.830 | 226,124 | -0.23(-3.26%) |
Nov 28, 2016 | 7.400 | 7.450 | 7.040 | 7.060 | 115,119 | -0.41(-5.49%) |
Nov 25, 2016 | 7.500 | 7.500 | 7.250 | 7.470 | 65,745 | -0.01(-0.13%) |
Nov 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Nov 22, 2016 | 7.520 | 7.630 | 7.370 | 7.450 | 188,043 | -0.10(-1.32%) |
Nov 21, 2016 | 7.710 | 7.710 | 7.490 | 7.550 | 163,197 | -0.04(-0.53%) |
Nov 18, 2016 | 7.560 | 7.770 | 7.510 | 7.590 | 225,118 | +0.09(+1.20%) |
Nov 17, 2016 | 7.780 | 7.830 | 7.480 | 7.500 | 418,730 | -0.19(-2.47%) |
Nov 16, 2016 | 7.490 | 7.830 | 7.450 | 7.690 | 411,560 | +0.19(+2.53%) |
Nov 15, 2016 | 7.480 | 7.590 | 7.220 | 7.500 | 253,128 | +0.00(+0.00%) |
Nov 14, 2016 | 7.550 | 7.640 | 7.160 | 7.500 | 275,251 | -0.07(-0.92%) |
Nov 11, 2016 | 7.620 | 7.850 | 7.430 | 7.570 | 315,731 | -0.13(-1.69%) |
Nov 10, 2016 | 7.510 | 7.950 | 7.350 | 7.700 | 381,992 | +0.29(+3.91%) |
Nov 09, 2016 | 6.500 | 7.440 | 6.500 | 7.410 | 497,566 | +1.19(+19.13%) |
Nov 08, 2016 | 6.160 | 6.457 | 5.837 | 6.220 | 145,928 | -0.01(-0.16%) |
Nov 07, 2016 | 6.180 | 6.410 | 6.110 | 6.230 | 175,180 | +0.27(+4.53%) |
Nov 04, 2016 | 5.700 | 6.100 | 5.700 | 5.960 | 176,742 | +0.27(+4.75%) |
Nov 03, 2016 | 5.910 | 6.060 | 5.630 | 5.690 | 180,481 | -0.22(-3.72%) |
Nov 02, 2016 | 6.100 | 6.100 | 5.830 | 5.910 | 104,128 | -0.19(-3.11%) |
Nov 01, 2016 | 5.940 | 6.119 | 5.852 | 6.100 | 129,266 | +0.11(+1.84%) |
Oct 31, 2016 | 5.980 | 6.060 | 5.850 | 5.990 | 114,053 | +0.02(+0.34%) |
Oct 28, 2016 | 6.140 | 6.200 | 5.850 | 5.970 | 235,039 | -0.20(-3.24%) |
Oct 27, 2016 | 6.480 | 6.550 | 6.110 | 6.170 | 165,874 | -0.22(-3.44%) |
Oct 26, 2016 | 6.480 | 6.650 | 6.340 | 6.390 | 119,674 | -0.09(-1.39%) |
Oct 25, 2016 | 6.610 | 6.670 | 6.465 | 6.480 | 106,689 | -0.15(-2.26%) |
Oct 24, 2016 | 6.740 | 6.740 | 6.450 | 6.630 | 122,230 | +0.00(+0.00%) |
Oct 21, 2016 | 6.620 | 6.760 | 6.510 | 6.630 | 85,375 | -0.04(-0.60%) |
Oct 20, 2016 | 6.500 | 6.700 | 6.360 | 6.670 | 83,427 | +0.19(+2.93%) |
Oct 19, 2016 | 6.710 | 6.755 | 6.310 | 6.480 | 139,472 | -0.22(-3.28%) |
Oct 18, 2016 | 6.350 | 6.850 | 6.250 | 6.700 | 234,999 | +0.47(+7.54%) |
Oct 17, 2016 | 6.610 | 6.610 | 6.190 | 6.230 | 234,604 | -0.38(-5.75%) |
Oct 14, 2016 | 7.010 | 7.010 | 6.590 | 6.610 | 208,844 | -0.27(-3.92%) |
Oct 13, 2016 | 6.760 | 6.965 | 6.730 | 6.880 | 194,927 | +0.01(+0.15%) |
Oct 12, 2016 | 7.430 | 7.430 | 6.820 | 6.870 | 212,507 | -0.54(-7.29%) |
Oct 11, 2016 | 7.470 | 7.750 | 7.260 | 7.410 | 174,123 | -0.18(-2.37%) |
Oct 10, 2016 | 7.400 | 7.690 | 7.400 | 7.590 | 129,154 | +0.27(+3.69%) |
Oct 07, 2016 | 7.290 | 7.430 | 7.185 | 7.320 | 112,051 | +0.09(+1.24%) |
Oct 06, 2016 | 7.650 | 7.666 | 7.190 | 7.230 | 185,402 | -0.53(-6.83%) |
Oct 05, 2016 | 7.510 | 7.830 | 7.480 | 7.760 | 199,161 | +0.28(+3.74%) |
Oct 04, 2016 | 7.590 | 7.750 | 7.430 | 7.480 | 174,207 | -0.11(-1.45%) |