Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.470 | 6.660 | 6.390 | 6.650 | 13,272,794 | +0.10(+1.53%) |
Jan 30, 2017 | 6.400 | 6.590 | 6.350 | 6.550 | 19,192,364 | +0.10(+1.55%) |
Jan 27, 2017 | 6.780 | 6.840 | 6.380 | 6.450 | 25,446,286 | -0.32(-4.73%) |
Jan 26, 2017 | 6.960 | 7.010 | 6.760 | 6.770 | 13,379,546 | -0.17(-2.45%) |
Jan 25, 2017 | 7.020 | 7.087 | 6.905 | 6.940 | 15,474,020 | -0.01(-0.14%) |
Jan 24, 2017 | 6.820 | 7.000 | 6.800 | 6.950 | 15,346,273 | +0.10(+1.46%) |
Jan 23, 2017 | 6.820 | 7.010 | 6.760 | 6.850 | 18,838,348 | +0.00(+0.00%) |
Jan 20, 2017 | 6.730 | 6.940 | 6.675 | 6.850 | 24,263,720 | +0.16(+2.39%) |
Jan 19, 2017 | 6.850 | 6.910 | 6.660 | 6.690 | 22,302,436 | -0.12(-1.76%) |
Jan 18, 2017 | 6.810 | 6.880 | 6.640 | 6.810 | 24,870,820 | -0.13(-1.87%) |
Jan 17, 2017 | 6.840 | 7.150 | 6.840 | 6.940 | 28,886,168 | +0.18(+2.66%) |
Jan 13, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.18(-2.59%) | |
Jan 12, 2017 | 7.030 | 7.080 | 6.930 | 6.940 | 17,323,780 | -0.11(-1.56%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.850 | 7.050 | 29,241,680 | +0.05(+0.71%) |
Jan 10, 2017 | 7.220 | 7.240 | 6.950 | 7.000 | 37,680,588 | -0.19(-2.64%) |
Jan 09, 2017 | 7.540 | 7.570 | 7.190 | 7.190 | 27,719,252 | -0.38(-5.02%) |
Jan 06, 2017 | 7.500 | 8.000 | 7.400 | 7.570 | 58,310,600 | -0.29(-3.69%) |
Jan 05, 2017 | 8.010 | 8.150 | 7.780 | 7.860 | 43,551,056 | -0.61(-7.20%) |
Jan 04, 2017 | 8.380 | 8.800 | 8.380 | 8.470 | 24,531,956 | +0.14(+1.68%) |
Jan 03, 2017 | 8.350 | 8.390 | 7.970 | 8.330 | 30,765,760 | +0.02(+0.24%) |
Dec 30, 2016 | 8.310 | 8.310 | 8.310 | 0 | -0.11(-1.31%) | |
Dec 29, 2016 | 8.450 | 8.580 | 8.295 | 8.420 | 11,853,213 | -0.05(-0.59%) |
Dec 28, 2016 | 8.570 | 8.620 | 8.380 | 8.470 | 12,057,678 | -0.06(-0.70%) |
Dec 27, 2016 | 8.500 | 8.690 | 8.360 | 8.530 | 14,043,713 | +0.07(+0.83%) |
Dec 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.10(-1.17%) | |
Dec 22, 2016 | 9.020 | 9.020 | 8.500 | 8.560 | 25,926,702 | -0.49(-5.41%) |
Dec 21, 2016 | 9.090 | 9.200 | 9.035 | 9.050 | 12,943,869 | +0.02(+0.22%) |
Dec 20, 2016 | 8.750 | 9.120 | 8.750 | 9.030 | 20,315,274 | +0.34(+3.91%) |
Dec 19, 2016 | 8.650 | 8.975 | 8.630 | 8.690 | 17,767,500 | +0.07(+0.81%) |
Dec 16, 2016 | 9.220 | 9.220 | 8.590 | 8.620 | 26,649,136 | -0.65(-7.01%) |
Dec 15, 2016 | 9.580 | 9.650 | 9.260 | 9.270 | 11,871,159 | -0.28(-2.93%) |
Dec 14, 2016 | 9.860 | 9.890 | 9.550 | 9.550 | 9,988,392 | -0.32(-3.24%) |
Dec 13, 2016 | 9.820 | 10.00 | 9.610 | 9.870 | 13,123,096 | +0.07(+0.71%) |
Dec 12, 2016 | 10.14 | 10.20 | 9.790 | 9.800 | 15,119,116 | -0.41(-4.02%) |
Dec 09, 2016 | 10.53 | 10.55 | 10.11 | 10.21 | 15,424,406 | -0.35(-3.31%) |
Dec 08, 2016 | 10.37 | 10.74 | 10.37 | 10.56 | 15,245,173 | +0.12(+1.15%) |
Dec 07, 2016 | 10.04 | 10.46 | 10.01 | 10.44 | 19,542,200 | +0.42(+4.19%) |
Dec 06, 2016 | 9.810 | 10.14 | 9.800 | 10.02 | 18,704,280 | +0.16(+1.62%) |
Dec 05, 2016 | 9.840 | 10.05 | 9.785 | 9.860 | 19,022,038 | +0.05(+0.51%) |
Dec 02, 2016 | 9.930 | 10.09 | 9.750 | 9.810 | 20,255,532 | +0.28(+2.94%) |
Dec 01, 2016 | 9.470 | 9.840 | 9.420 | 9.530 | 14,923,071 | +0.06(+0.63%) |
Nov 30, 2016 | 9.480 | 9.690 | 9.300 | 9.470 | 16,206,290 | -0.07(-0.73%) |
Nov 29, 2016 | 9.250 | 9.690 | 9.150 | 9.540 | 25,046,156 | +0.34(+3.70%) |
Nov 28, 2016 | 9.690 | 9.700 | 9.150 | 9.200 | 17,899,216 | -0.48(-4.96%) |
Nov 25, 2016 | 9.970 | 9.980 | 9.630 | 9.680 | 8,385,281 | -0.14(-1.43%) |
Nov 23, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.10(+1.03%) | |
Nov 22, 2016 | 9.420 | 9.800 | 9.420 | 9.720 | 14,278,734 | +0.36(+3.85%) |
Nov 21, 2016 | 9.520 | 9.550 | 9.230 | 9.360 | 11,233,880 | -0.11(-1.16%) |
Nov 18, 2016 | 9.390 | 9.502 | 9.160 | 9.470 | 13,367,580 | +0.04(+0.42%) |
Nov 17, 2016 | 9.200 | 9.450 | 9.090 | 9.430 | 12,756,343 | +0.25(+2.72%) |
Nov 16, 2016 | 9.120 | 9.340 | 9.065 | 9.180 | 12,804,314 | +0.06(+0.66%) |
Nov 15, 2016 | 9.410 | 9.490 | 9.020 | 9.120 | 20,684,400 | -0.40(-4.20%) |
Nov 14, 2016 | 9.110 | 9.970 | 9.080 | 9.520 | 40,932,048 | +0.36(+3.93%) |
Nov 11, 2016 | 8.330 | 9.290 | 8.300 | 9.160 | 61,859,720 | +0.35(+3.97%) |
Nov 10, 2016 | 8.730 | 9.150 | 8.670 | 8.810 | 35,881,468 | +0.45(+5.38%) |
Nov 09, 2016 | 7.970 | 8.420 | 7.920 | 8.360 | 13,353,160 | +0.25(+3.08%) |
Nov 08, 2016 | 8.280 | 8.310 | 7.970 | 8.110 | 18,409,378 | -0.19(-2.29%) |
Nov 07, 2016 | 8.320 | 8.540 | 8.250 | 8.300 | 14,124,538 | +0.10(+1.22%) |
Nov 04, 2016 | 8.220 | 8.360 | 8.070 | 8.200 | 12,098,236 | -0.04(-0.49%) |
Nov 03, 2016 | 8.410 | 8.480 | 8.220 | 8.240 | 11,889,412 | -0.17(-2.02%) |
Nov 02, 2016 | 8.400 | 8.475 | 8.330 | 8.410 | 11,420,632 | -0.07(-0.83%) |