Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.09(-1.58%) | |
Dec 29, 2016 | 5.620 | 5.700 | 5.500 | 5.690 | 179,900 | +0.07(+1.25%) |
Dec 28, 2016 | 5.720 | 5.833 | 5.535 | 5.620 | 214,546 | -0.18(-3.10%) |
Dec 27, 2016 | 5.890 | 6.040 | 5.750 | 5.800 | 114,123 | -0.11(-1.86%) |
Dec 23, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.25(+4.42%) | |
Dec 22, 2016 | 5.660 | 5.750 | 5.580 | 5.660 | 145,314 | -0.05(-0.88%) |
Dec 21, 2016 | 5.860 | 6.000 | 5.680 | 5.710 | 187,815 | -0.17(-2.89%) |
Dec 20, 2016 | 6.060 | 6.090 | 5.800 | 5.880 | 175,303 | -0.18(-2.97%) |
Dec 19, 2016 | 5.890 | 6.320 | 5.890 | 6.060 | 300,131 | +0.18(+3.06%) |
Dec 16, 2016 | 5.520 | 5.880 | 5.520 | 5.880 | 1,059,449 | +0.26(+4.63%) |
Dec 15, 2016 | 5.740 | 5.840 | 5.590 | 5.620 | 401,754 | -0.14(-2.43%) |
Dec 14, 2016 | 5.750 | 5.980 | 5.510 | 5.760 | 538,461 | -0.03(-0.52%) |
Dec 13, 2016 | 5.700 | 6.000 | 5.630 | 5.790 | 475,621 | +0.10(+1.76%) |
Dec 12, 2016 | 6.030 | 6.080 | 5.665 | 5.690 | 215,658 | -0.39(-6.41%) |
Dec 09, 2016 | 6.230 | 6.430 | 6.040 | 6.080 | 238,178 | -0.12(-1.94%) |
Dec 08, 2016 | 5.780 | 6.220 | 5.760 | 6.200 | 722,700 | +0.37(+6.35%) |
Dec 07, 2016 | 5.800 | 5.940 | 5.633 | 5.830 | 419,380 | -0.04(-0.68%) |
Dec 06, 2016 | 5.700 | 5.981 | 5.580 | 5.870 | 538,682 | +0.19(+3.35%) |
Dec 05, 2016 | 5.980 | 6.090 | 5.480 | 5.680 | 652,255 | +0.00(+0.00%) |
Dec 02, 2016 | 6.010 | 6.100 | 5.670 | 5.680 | 651,060 | -0.31(-5.18%) |
Dec 01, 2016 | 6.310 | 6.480 | 5.990 | 5.990 | 218,698 | -0.29(-4.62%) |
Nov 30, 2016 | 6.400 | 6.540 | 6.140 | 6.280 | 383,550 | -0.12(-1.88%) |
Nov 29, 2016 | 6.610 | 6.730 | 6.380 | 6.400 | 440,861 | -0.24(-3.61%) |
Nov 28, 2016 | 6.790 | 6.970 | 6.560 | 6.640 | 200,623 | -0.21(-3.07%) |
Nov 25, 2016 | 6.730 | 6.900 | 6.660 | 6.850 | 58,487 | +0.16(+2.39%) |
Nov 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 7.050 | 7.180 | 6.610 | 6.670 | 662,572 | -0.46(-6.45%) |
Nov 21, 2016 | 7.040 | 7.270 | 7.040 | 7.130 | 136,198 | +0.01(+0.14%) |
Nov 18, 2016 | 7.070 | 7.190 | 7.015 | 7.120 | 80,917 | +0.05(+0.71%) |
Nov 17, 2016 | 7.120 | 7.160 | 7.000 | 7.070 | 128,532 | +0.03(+0.43%) |
Nov 16, 2016 | 7.460 | 7.680 | 6.940 | 7.040 | 495,604 | -0.69(-8.93%) |
Nov 15, 2016 | 8.200 | 8.200 | 7.590 | 7.730 | 319,437 | -0.57(-6.87%) |
Nov 14, 2016 | 8.000 | 8.320 | 7.253 | 8.300 | 203,960 | +0.16(+1.97%) |
Nov 11, 2016 | 7.690 | 8.170 | 7.690 | 8.140 | 167,911 | +0.40(+5.17%) |
Nov 10, 2016 | 7.420 | 7.760 | 7.360 | 7.740 | 233,258 | +0.45(+6.17%) |
Nov 09, 2016 | 7.090 | 7.580 | 7.090 | 7.290 | 301,285 | +0.53(+7.84%) |
Nov 08, 2016 | 6.870 | 7.190 | 6.670 | 6.760 | 165,378 | -0.15(-2.17%) |
Nov 07, 2016 | 7.150 | 7.150 | 6.880 | 6.910 | 347,655 | -0.16(-2.26%) |
Nov 04, 2016 | 6.680 | 7.150 | 6.650 | 7.070 | 255,633 | +0.39(+5.84%) |
Nov 03, 2016 | 6.910 | 7.160 | 6.650 | 6.680 | 465,924 | -0.23(-3.33%) |
Nov 02, 2016 | 7.290 | 7.550 | 6.830 | 6.910 | 1,045,358 | -0.38(-5.21%) |
Nov 01, 2016 | 6.830 | 7.400 | 6.730 | 7.290 | 952,671 | +0.50(+7.36%) |
Oct 31, 2016 | 6.930 | 7.050 | 6.765 | 6.790 | 117,061 | -0.12(-1.74%) |
Oct 28, 2016 | 6.750 | 7.050 | 6.670 | 6.910 | 174,484 | +0.14(+2.07%) |
Oct 27, 2016 | 7.020 | 7.160 | 6.750 | 6.770 | 164,246 | -0.21(-3.01%) |
Oct 26, 2016 | 6.950 | 7.040 | 6.840 | 6.980 | 85,332 | +0.01(+0.14%) |
Oct 25, 2016 | 7.020 | 7.070 | 6.740 | 6.970 | 127,056 | -0.08(-1.13%) |
Oct 24, 2016 | 7.230 | 7.390 | 7.010 | 7.050 | 101,914 | -0.15(-2.08%) |
Oct 21, 2016 | 7.340 | 7.340 | 7.090 | 7.200 | 137,641 | -0.14(-1.91%) |
Oct 20, 2016 | 7.210 | 7.360 | 7.140 | 7.340 | 128,351 | +0.14(+1.94%) |
Oct 19, 2016 | 7.240 | 7.240 | 7.030 | 7.200 | 82,340 | -0.05(-0.69%) |
Oct 18, 2016 | 7.310 | 7.380 | 7.010 | 7.250 | 143,284 | +0.07(+0.97%) |
Oct 17, 2016 | 6.980 | 7.270 | 6.717 | 7.180 | 180,476 | +0.21(+3.01%) |
Oct 14, 2016 | 7.050 | 7.180 | 6.868 | 6.970 | 216,512 | -0.05(-0.71%) |
Oct 13, 2016 | 7.090 | 7.150 | 6.970 | 7.020 | 152,859 | -0.11(-1.54%) |
Oct 12, 2016 | 7.460 | 7.640 | 7.100 | 7.130 | 171,991 | -0.35(-4.68%) |
Oct 11, 2016 | 7.630 | 7.720 | 7.440 | 7.480 | 174,403 | -0.26(-3.36%) |
Oct 10, 2016 | 7.650 | 7.860 | 7.650 | 7.740 | 93,764 | +0.16(+2.11%) |
Oct 07, 2016 | 7.560 | 7.600 | 7.301 | 7.580 | 105,131 | +0.03(+0.40%) |
Oct 06, 2016 | 8.000 | 8.000 | 7.510 | 7.550 | 138,552 | -0.36(-4.55%) |
Oct 05, 2016 | 7.620 | 8.060 | 7.620 | 7.910 | 163,546 | +0.26(+3.40%) |
Oct 04, 2016 | 7.560 | 7.770 | 7.500 | 7.650 | 122,362 | +0.07(+0.92%) |