Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.657 | 7.657 | 7.081 | 7.163 | 38,932 | -0.41(-5.43%) |
Jan 30, 2017 | 7.630 | 7.630 | 7.438 | 7.575 | 11,772 | -0.05(-0.72%) |
Jan 27, 2017 | 7.630 | 7.904 | 7.519 | 7.630 | 33,420 | +0.00(+0.05%) |
Jan 26, 2017 | 6.948 | 7.707 | 6.948 | 7.626 | 86,035 | +0.87(+12.85%) |
Jan 25, 2017 | 6.649 | 6.758 | 6.513 | 6.758 | 48,226 | +0.24(+3.75%) |
Jan 24, 2017 | 6.676 | 6.785 | 6.405 | 6.513 | 61,030 | -0.05(-0.83%) |
Jan 23, 2017 | 6.893 | 6.893 | 6.350 | 6.568 | 53,471 | -0.05(-0.82%) |
Jan 20, 2017 | 6.513 | 6.775 | 6.360 | 6.622 | 63,162 | +0.05(+0.82%) |
Jan 19, 2017 | 5.753 | 6.785 | 5.726 | 6.568 | 79,546 | +1.06(+19.22%) |
Jan 18, 2017 | 5.540 | 5.540 | 5.509 | 5.509 | 6,135 | +0.06(+1.09%) |
Jan 17, 2017 | 5.507 | 5.509 | 5.450 | 5.450 | 5,807 | -0.11(-2.05%) |
Jan 13, 2017 | 5.563 | 5.563 | 5.563 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.629 | 5.842 | 5.373 | 5.428 | 15,638 | -0.14(-2.44%) |
Jan 11, 2017 | 5.455 | 5.618 | 5.401 | 5.563 | 9,488 | +0.08(+1.49%) |
Jan 10, 2017 | 5.618 | 5.618 | 5.265 | 5.482 | 75,869 | -0.16(-2.88%) |
Jan 09, 2017 | 5.563 | 5.726 | 5.536 | 5.645 | 9,576 | +0.06(+1.12%) |
Jan 06, 2017 | 5.753 | 5.878 | 5.482 | 5.582 | 36,280 | -0.17(-2.97%) |
Jan 05, 2017 | 5.781 | 6.188 | 5.753 | 5.753 | 23,943 | -0.08(-1.40%) |
Jan 04, 2017 | 5.781 | 5.862 | 5.753 | 5.835 | 9,742 | +0.00(+0.00%) |
Jan 03, 2017 | 5.808 | 5.971 | 5.781 | 5.835 | 26,106 | -0.08(-1.38%) |
Dec 30, 2016 | 5.916 | 5.916 | 5.916 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.726 | 5.781 | 5.726 | 5.753 | 12,410 | +0.00(+0.00%) |
Dec 28, 2016 | 5.808 | 5.835 | 5.618 | 5.753 | 25,100 | -0.10(-1.78%) |
Dec 27, 2016 | 6.261 | 6.449 | 5.777 | 5.858 | 56,675 | -0.46(-7.23%) |
Dec 23, 2016 | 6.315 | 6.315 | 6.315 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.046 | 6.288 | 6.046 | 6.223 | 12,141 | +0.10(+1.58%) |
Dec 21, 2016 | 6.019 | 6.196 | 6.016 | 6.127 | 45,016 | +0.19(+3.17%) |
Dec 20, 2016 | 6.311 | 6.422 | 5.912 | 5.939 | 28,774 | -0.40(-6.36%) |
Dec 19, 2016 | 6.073 | 6.449 | 5.831 | 6.342 | 41,339 | +0.24(+3.96%) |
Dec 16, 2016 | 5.858 | 6.127 | 5.777 | 6.100 | 8,925 | +0.30(+5.09%) |
Dec 15, 2016 | 5.858 | 5.866 | 5.777 | 5.804 | 3,561 | -0.24(-4.00%) |
Dec 14, 2016 | 6.019 | 6.073 | 6.019 | 6.046 | 1,546 | +0.03(+0.45%) |
Dec 13, 2016 | 6.073 | 6.086 | 5.965 | 6.019 | 7,872 | -0.02(-0.36%) |
Dec 12, 2016 | 5.997 | 6.115 | 5.912 | 6.041 | 13,479 | +0.20(+3.49%) |
Dec 09, 2016 | 5.777 | 6.046 | 5.777 | 5.837 | 33,146 | +0.06(+1.03%) |
Dec 08, 2016 | 5.643 | 5.780 | 5.643 | 5.777 | 27,678 | +0.01(+0.14%) |
Dec 07, 2016 | 5.509 | 5.777 | 5.509 | 5.769 | 22,953 | +0.25(+4.57%) |
Dec 06, 2016 | 5.535 | 5.535 | 5.509 | 5.517 | 3,003 | +0.01(+0.15%) |
Dec 05, 2016 | 5.509 | 5.616 | 5.509 | 5.509 | 23,154 | -0.13(-2.33%) |
Dec 02, 2016 | 5.643 | 5.643 | 5.620 | 5.640 | 1,077 | +0.02(+0.38%) |
Dec 01, 2016 | 5.576 | 5.697 | 5.576 | 5.619 | 6,300 | -0.20(-3.46%) |
Nov 30, 2016 | 5.643 | 5.820 | 5.482 | 5.820 | 10,100 | +0.34(+6.12%) |
Nov 29, 2016 | 5.428 | 5.571 | 5.428 | 5.484 | 3,725 | -0.16(-2.76%) |
Nov 23, 2016 | 5.640 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.403 | 5.563 | 5.403 | 5.506 | 4,332 | +0.02(+0.43%) |
Nov 21, 2016 | 5.642 | 5.642 | 5.323 | 5.483 | 21,429 | -0.08(-1.44%) |
Nov 18, 2016 | 5.492 | 5.578 | 5.403 | 5.563 | 5,014 | +0.19(+3.47%) |
Nov 17, 2016 | 5.206 | 5.499 | 5.206 | 5.376 | 8,138 | +0.19(+3.68%) |
Nov 16, 2016 | 5.089 | 5.185 | 5.087 | 5.185 | 2,042 | +0.21(+4.19%) |
Nov 15, 2016 | 4.764 | 4.977 | 4.764 | 4.977 | 12,090 | +0.19(+3.89%) |
Nov 14, 2016 | 4.844 | 4.844 | 4.791 | 4.791 | 20,035 | -0.03(-0.55%) |
Nov 11, 2016 | 4.791 | 4.871 | 4.791 | 4.817 | 2,558 | +0.00(+0.00%) |
Nov 10, 2016 | 4.977 | 5.004 | 4.777 | 4.817 | 65,931 | -0.03(-0.55%) |
Nov 09, 2016 | 4.738 | 4.924 | 4.738 | 4.844 | 3,319 | +0.04(+0.83%) |
Nov 08, 2016 | 5.103 | 5.103 | 4.791 | 4.804 | 10,546 | -0.25(-5.00%) |
Nov 07, 2016 | 5.057 | 5.057 | 5.057 | 5.057 | 1,155 | -0.05(-1.04%) |
Nov 04, 2016 | 5.243 | 5.270 | 5.030 | 5.110 | 3,007 | +0.21(+4.35%) |
Nov 03, 2016 | 5.217 | 5.243 | 4.897 | 4.897 | 9,736 | -0.29(-5.64%) |
Nov 02, 2016 | 5.323 | 5.563 | 4.871 | 5.190 | 147,128 | -0.08(-1.52%) |