Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.300 | 6.560 | 6.275 | 6.385 | 21,764 | +0.11(+1.75%) |
Jan 30, 2017 | 6.430 | 6.430 | 6.100 | 6.275 | 15,842 | -0.18(-2.86%) |
Jan 27, 2017 | 6.530 | 6.697 | 6.460 | 6.460 | 85,066 | -0.37(-5.35%) |
Jan 26, 2017 | 6.465 | 6.870 | 6.465 | 6.825 | 150,696 | +0.58(+9.20%) |
Jan 25, 2017 | 6.225 | 6.450 | 6.225 | 6.250 | 21,482 | +0.08(+1.30%) |
Jan 24, 2017 | 6.290 | 6.500 | 6.125 | 6.170 | 66,150 | +1.00(+19.23%) |
Jan 23, 2017 | 6.800 | 6.800 | 5.175 | 5.175 | 54,756 | -1.58(-23.33%) |
Jan 20, 2017 | 6.835 | 6.880 | 6.670 | 6.750 | 5,288 | -0.15(-2.17%) |
Jan 19, 2017 | 6.705 | 6.900 | 6.684 | 6.900 | 17,696 | -0.04(-0.52%) |
Jan 18, 2017 | 6.675 | 6.936 | 6.558 | 6.936 | 3,856 | +0.23(+3.45%) |
Jan 17, 2017 | 6.630 | 6.750 | 6.575 | 6.705 | 6,736 | -0.17(-2.47%) |
Jan 13, 2017 | 6.875 | 6.875 | 6.875 | 0 | +0.03(+0.36%) | |
Jan 12, 2017 | 6.550 | 6.850 | 6.550 | 6.850 | 8,228 | -0.05(-0.72%) |
Jan 11, 2017 | 6.725 | 6.900 | 6.695 | 6.900 | 13,618 | +0.19(+2.90%) |
Jan 10, 2017 | 6.755 | 6.885 | 6.700 | 6.705 | 18,168 | -0.14(-2.08%) |
Jan 09, 2017 | 6.705 | 6.899 | 6.695 | 6.848 | 3,650 | +0.15(+2.28%) |
Jan 06, 2017 | 6.770 | 6.930 | 6.690 | 6.695 | 4,080 | -0.07(-1.07%) |
Jan 05, 2017 | 6.680 | 6.910 | 6.675 | 6.768 | 6,654 | +0.08(+1.16%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.690 | 6.690 | 5,378 | -0.16(-2.34%) |
Jan 03, 2017 | 6.995 | 6.995 | 6.736 | 6.850 | 9,472 | -0.07(-0.94%) |
Dec 30, 2016 | 6.915 | 6.915 | 6.915 | 0 | +0.26(+3.98%) | |
Dec 29, 2016 | 7.080 | 7.080 | 6.610 | 6.650 | 19,066 | -0.45(-6.34%) |
Dec 28, 2016 | 6.730 | 7.100 | 6.625 | 7.100 | 18,692 | +0.40(+6.05%) |
Dec 27, 2016 | 6.925 | 7.000 | 6.645 | 6.695 | 26,034 | -0.27(-3.88%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 7.045 | 7.045 | 6.772 | 6.935 | 16,046 | -0.11(-1.53%) |
Dec 21, 2016 | 6.905 | 7.100 | 6.575 | 7.043 | 19,382 | +0.14(+1.99%) |
Dec 20, 2016 | 6.995 | 7.015 | 6.486 | 6.905 | 36,906 | -0.04(-0.50%) |
Dec 19, 2016 | 6.990 | 7.275 | 6.940 | 6.940 | 45,754 | -0.07(-0.96%) |
Dec 16, 2016 | 6.910 | 7.110 | 6.487 | 7.008 | 25,976 | +0.06(+0.83%) |
Dec 15, 2016 | 6.995 | 7.037 | 5.980 | 6.950 | 31,668 | +0.23(+3.35%) |
Dec 14, 2016 | 6.910 | 7.190 | 6.705 | 6.725 | 24,108 | -0.33(-4.75%) |
Dec 13, 2016 | 7.260 | 7.419 | 6.755 | 7.060 | 41,278 | -0.27(-3.72%) |
Dec 12, 2016 | 7.440 | 7.465 | 6.605 | 7.332 | 55,302 | -0.14(-1.84%) |
Dec 09, 2016 | 6.910 | 7.585 | 6.845 | 7.470 | 132,654 | +0.63(+9.21%) |
Dec 08, 2016 | 6.655 | 7.075 | 6.655 | 6.840 | 58,846 | +0.16(+2.40%) |
Dec 07, 2016 | 6.625 | 6.962 | 6.625 | 6.680 | 39,922 | +0.06(+0.98%) |
Dec 06, 2016 | 6.670 | 7.280 | 6.425 | 6.615 | 115,566 | -0.06(-0.97%) |
Dec 05, 2016 | 6.490 | 6.725 | 6.390 | 6.680 | 20,234 | +0.19(+2.93%) |
Dec 02, 2016 | 6.375 | 6.640 | 6.316 | 6.490 | 18,772 | +0.17(+2.61%) |
Dec 01, 2016 | 6.270 | 6.375 | 6.218 | 6.325 | 15,328 | +0.01(+0.16%) |
Nov 30, 2016 | 6.245 | 6.500 | 6.245 | 6.315 | 28,256 | +0.12(+2.02%) |
Nov 29, 2016 | 6.450 | 6.730 | 6.100 | 6.190 | 113,382 | -0.26(-4.03%) |
Nov 28, 2016 | 6.505 | 6.670 | 6.075 | 6.450 | 134,728 | -0.10(-1.60%) |
Nov 25, 2016 | 6.305 | 6.707 | 6.284 | 6.555 | 134,398 | +0.06(+0.92%) |
Nov 23, 2016 | 6.495 | 6.495 | 6.495 | 0 | +0.90(+16.09%) | |
Nov 22, 2016 | 5.573 | 5.600 | 5.465 | 5.595 | 24,020 | +0.05(+0.90%) |
Nov 21, 2016 | 5.575 | 5.642 | 5.106 | 5.545 | 76,530 | -0.07(-1.16%) |
Nov 18, 2016 | 5.364 | 5.610 | 5.320 | 5.610 | 35,274 | +0.16(+2.84%) |
Nov 17, 2016 | 5.495 | 5.495 | 5.255 | 5.455 | 72,104 | +0.00(+0.09%) |
Nov 16, 2016 | 5.200 | 5.470 | 5.200 | 5.450 | 67,834 | +0.27(+5.11%) |
Nov 15, 2016 | 4.625 | 5.300 | 4.625 | 5.185 | 159,532 | +0.58(+12.72%) |
Nov 14, 2016 | 4.325 | 4.610 | 4.325 | 4.600 | 29,980 | +0.27(+6.24%) |
Nov 11, 2016 | 4.330 | 4.645 | 4.325 | 4.330 | 158,188 | +0.07(+1.52%) |
Nov 10, 2016 | 4.685 | 4.700 | 4.265 | 4.265 | 135,470 | -0.20(-4.37%) |
Nov 09, 2016 | 4.315 | 4.640 | 4.231 | 4.460 | 103,292 | +0.01(+0.34%) |
Nov 08, 2016 | 4.215 | 4.445 | 4.215 | 4.445 | 44,900 | +0.15(+3.37%) |
Nov 07, 2016 | 4.280 | 4.378 | 4.245 | 4.300 | 38,348 | +0.08(+2.02%) |
Nov 04, 2016 | 4.385 | 4.395 | 4.210 | 4.215 | 88,574 | -0.09(-2.20%) |
Nov 03, 2016 | 4.210 | 4.435 | 4.210 | 4.310 | 116,390 | -0.01(-0.23%) |
Nov 02, 2016 | 4.385 | 4.385 | 4.217 | 4.320 | 9,568 | -0.03(-0.69%) |