Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.000 | 6.050 | 5.650 | 5.800 | 124,313 | -0.18(-3.01%) |
Jan 30, 2017 | 5.900 | 6.000 | 5.880 | 5.980 | 91,193 | -0.02(-0.33%) |
Jan 27, 2017 | 5.910 | 6.130 | 5.820 | 6.000 | 107,052 | +0.14(+2.39%) |
Jan 26, 2017 | 6.150 | 6.180 | 5.780 | 5.860 | 84,837 | -0.24(-3.93%) |
Jan 25, 2017 | 5.780 | 6.150 | 5.720 | 6.100 | 130,853 | +0.35(+6.09%) |
Jan 24, 2017 | 5.720 | 5.880 | 5.657 | 5.750 | 51,538 | +0.04(+0.70%) |
Jan 23, 2017 | 5.820 | 5.880 | 5.700 | 5.710 | 63,602 | -0.13(-2.23%) |
Jan 20, 2017 | 5.710 | 5.850 | 5.640 | 5.840 | 79,284 | +0.10(+1.74%) |
Jan 19, 2017 | 5.800 | 5.850 | 5.570 | 5.740 | 105,322 | -0.12(-2.05%) |
Jan 18, 2017 | 5.810 | 5.900 | 5.770 | 5.860 | 83,776 | -0.05(-0.85%) |
Jan 17, 2017 | 5.580 | 5.940 | 5.540 | 5.910 | 153,617 | +0.29(+5.16%) |
Jan 13, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 116,982 | +0.09(+1.62%) |
Jan 11, 2017 | 5.680 | 5.680 | 5.520 | 5.550 | 196,186 | -0.08(-1.42%) |
Jan 10, 2017 | 5.910 | 5.910 | 5.530 | 5.630 | 314,209 | -0.26(-4.41%) |
Jan 09, 2017 | 5.950 | 5.950 | 5.750 | 5.890 | 177,768 | -0.04(-0.67%) |
Jan 06, 2017 | 6.000 | 6.070 | 5.860 | 5.930 | 52,987 | -0.13(-2.15%) |
Jan 05, 2017 | 6.010 | 6.100 | 5.987 | 6.060 | 108,361 | +0.10(+1.68%) |
Jan 04, 2017 | 6.050 | 6.200 | 5.750 | 5.960 | 247,058 | -0.03(-0.50%) |
Jan 03, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 183,219 | -0.16(-2.60%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
Dec 29, 2016 | 5.850 | 6.250 | 5.842 | 6.020 | 328,199 | +0.14(+2.38%) |
Dec 28, 2016 | 6.230 | 6.289 | 5.820 | 5.880 | 444,825 | -0.43(-6.81%) |
Dec 27, 2016 | 6.390 | 6.390 | 6.260 | 6.310 | 119,594 | -0.08(-1.25%) |
Dec 23, 2016 | 6.390 | 6.390 | 6.390 | 0 | +0.13(+2.08%) | |
Dec 22, 2016 | 6.100 | 6.309 | 6.030 | 6.260 | 187,006 | +0.09(+1.46%) |
Dec 21, 2016 | 6.290 | 6.290 | 6.000 | 6.170 | 98,361 | -0.13(-2.06%) |
Dec 20, 2016 | 6.310 | 6.430 | 6.160 | 6.300 | 76,572 | -0.01(-0.16%) |
Dec 19, 2016 | 6.520 | 6.580 | 6.220 | 6.310 | 101,937 | -0.15(-2.32%) |
Dec 16, 2016 | 6.170 | 6.580 | 6.170 | 6.460 | 130,924 | +0.22(+3.53%) |
Dec 15, 2016 | 6.250 | 6.250 | 6.070 | 6.240 | 133,795 | -0.09(-1.42%) |
Dec 14, 2016 | 6.540 | 6.540 | 6.300 | 6.330 | 82,120 | -0.19(-2.91%) |
Dec 13, 2016 | 6.470 | 6.665 | 6.420 | 6.520 | 95,302 | +0.08(+1.24%) |
Dec 12, 2016 | 6.570 | 6.690 | 6.430 | 6.440 | 97,838 | -0.21(-3.16%) |
Dec 09, 2016 | 6.650 | 6.740 | 6.570 | 6.650 | 66,745 | +0.00(+0.00%) |
Dec 08, 2016 | 6.640 | 6.660 | 6.560 | 6.650 | 62,699 | +0.10(+1.53%) |
Dec 07, 2016 | 6.690 | 6.780 | 6.350 | 6.550 | 85,500 | -0.17(-2.53%) |
Dec 06, 2016 | 6.680 | 6.750 | 6.520 | 6.720 | 110,456 | +0.15(+2.28%) |
Dec 05, 2016 | 6.810 | 6.910 | 6.248 | 6.570 | 181,698 | -0.17(-2.52%) |
Dec 02, 2016 | 6.750 | 6.880 | 6.550 | 6.740 | 158,692 | +0.25(+3.85%) |
Dec 01, 2016 | 7.330 | 7.340 | 6.400 | 6.490 | 573,528 | -0.86(-11.70%) |
Nov 30, 2016 | 7.900 | 7.930 | 7.250 | 7.350 | 325,204 | -0.61(-7.66%) |
Nov 29, 2016 | 8.030 | 8.170 | 7.890 | 7.960 | 94,101 | -0.02(-0.25%) |
Nov 28, 2016 | 7.780 | 8.020 | 7.700 | 7.980 | 116,632 | +0.16(+2.05%) |
Nov 25, 2016 | 7.830 | 7.840 | 7.730 | 7.820 | 11,927 | -0.01(-0.13%) |
Nov 23, 2016 | 7.830 | 7.830 | 7.830 | 0 | +0.04(+0.51%) | |
Nov 22, 2016 | 7.840 | 7.870 | 7.510 | 7.790 | 112,137 | +0.06(+0.78%) |
Nov 21, 2016 | 7.840 | 7.910 | 7.640 | 7.730 | 98,388 | -0.14(-1.78%) |
Nov 18, 2016 | 7.410 | 7.960 | 7.410 | 7.870 | 58,643 | +0.35(+4.65%) |
Nov 17, 2016 | 8.020 | 8.171 | 7.410 | 7.520 | 123,463 | -0.48(-6.00%) |
Nov 16, 2016 | 8.260 | 8.260 | 7.950 | 8.000 | 73,697 | -0.23(-2.79%) |
Nov 15, 2016 | 7.980 | 8.390 | 7.930 | 8.230 | 140,798 | +0.22(+2.75%) |
Nov 14, 2016 | 7.700 | 8.170 | 7.680 | 8.010 | 99,001 | +0.31(+4.03%) |
Nov 11, 2016 | 7.530 | 7.740 | 7.530 | 7.700 | 46,110 | +0.11(+1.45%) |
Nov 10, 2016 | 7.540 | 7.641 | 7.540 | 7.590 | 46,330 | +0.01(+0.13%) |
Nov 09, 2016 | 7.130 | 7.640 | 7.122 | 7.580 | 116,038 | +0.20(+2.71%) |
Nov 08, 2016 | 7.480 | 7.590 | 7.260 | 7.380 | 64,088 | -0.10(-1.34%) |
Nov 07, 2016 | 7.550 | 7.688 | 7.450 | 7.480 | 39,741 | -0.01(-0.13%) |
Nov 04, 2016 | 7.450 | 7.630 | 7.420 | 7.490 | 42,321 | -0.02(-0.27%) |
Nov 03, 2016 | 7.580 | 7.650 | 7.448 | 7.510 | 58,721 | -0.05(-0.66%) |
Nov 02, 2016 | 7.580 | 7.840 | 7.540 | 7.560 | 117,593 | -0.05(-0.66%) |