Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.677 | 7.677 | 7.099 | 7.182 | 38,831 | -0.41(-5.43%) |
Jan 30, 2017 | 7.650 | 7.650 | 7.457 | 7.595 | 11,741 | -0.06(-0.72%) |
Jan 27, 2017 | 7.650 | 7.925 | 7.538 | 7.650 | 33,333 | +0.00(+0.05%) |
Jan 26, 2017 | 6.966 | 7.728 | 6.966 | 7.646 | 85,811 | +0.87(+12.85%) |
Jan 25, 2017 | 6.666 | 6.775 | 6.530 | 6.775 | 48,100 | +0.24(+3.75%) |
Jan 24, 2017 | 6.694 | 6.802 | 6.421 | 6.530 | 60,871 | -0.05(-0.83%) |
Jan 23, 2017 | 6.911 | 6.911 | 6.367 | 6.585 | 53,332 | -0.05(-0.82%) |
Jan 20, 2017 | 6.530 | 6.793 | 6.377 | 6.639 | 62,998 | +0.05(+0.82%) |
Jan 19, 2017 | 5.768 | 6.802 | 5.741 | 6.585 | 79,339 | +1.06(+19.22%) |
Jan 18, 2017 | 5.554 | 5.554 | 5.524 | 5.524 | 6,119 | +0.06(+1.09%) |
Jan 17, 2017 | 5.522 | 5.524 | 5.464 | 5.464 | 5,792 | -0.11(-2.05%) |
Jan 13, 2017 | 5.578 | 5.578 | 5.578 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.644 | 5.857 | 5.387 | 5.442 | 15,597 | -0.14(-2.44%) |
Jan 11, 2017 | 5.469 | 5.632 | 5.415 | 5.578 | 9,463 | +0.08(+1.49%) |
Jan 10, 2017 | 5.632 | 5.632 | 5.279 | 5.496 | 75,671 | -0.16(-2.88%) |
Jan 09, 2017 | 5.578 | 5.741 | 5.551 | 5.660 | 9,551 | +0.06(+1.12%) |
Jan 06, 2017 | 5.768 | 5.893 | 5.496 | 5.597 | 36,185 | -0.17(-2.97%) |
Jan 05, 2017 | 5.796 | 6.204 | 5.768 | 5.768 | 23,881 | -0.08(-1.40%) |
Jan 04, 2017 | 5.796 | 5.877 | 5.768 | 5.850 | 9,717 | +0.00(+0.00%) |
Jan 03, 2017 | 5.823 | 5.986 | 5.796 | 5.850 | 26,038 | -0.08(-1.38%) |
Dec 30, 2016 | 5.932 | 5.932 | 5.932 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.741 | 5.796 | 5.741 | 5.768 | 12,377 | +0.00(+0.00%) |
Dec 28, 2016 | 5.823 | 5.850 | 5.632 | 5.768 | 25,035 | -0.10(-1.78%) |
Dec 27, 2016 | 6.277 | 6.466 | 5.792 | 5.873 | 56,528 | -0.46(-7.23%) |
Dec 23, 2016 | 6.331 | 6.331 | 6.331 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.062 | 6.304 | 6.062 | 6.240 | 12,109 | +0.10(+1.58%) |
Dec 21, 2016 | 6.035 | 6.212 | 6.032 | 6.143 | 44,899 | +0.19(+3.17%) |
Dec 20, 2016 | 6.327 | 6.439 | 5.927 | 5.954 | 28,699 | -0.40(-6.36%) |
Dec 19, 2016 | 6.089 | 6.466 | 5.846 | 6.358 | 41,232 | +0.24(+3.96%) |
Dec 16, 2016 | 5.873 | 6.143 | 5.792 | 6.116 | 8,902 | +0.30(+5.09%) |
Dec 15, 2016 | 5.873 | 5.882 | 5.792 | 5.819 | 3,552 | -0.24(-4.00%) |
Dec 14, 2016 | 6.035 | 6.089 | 6.035 | 6.062 | 1,542 | +0.03(+0.45%) |
Dec 13, 2016 | 6.089 | 6.102 | 5.981 | 6.035 | 7,852 | -0.02(-0.36%) |
Dec 12, 2016 | 6.013 | 6.131 | 5.927 | 6.056 | 13,444 | +0.20(+3.49%) |
Dec 09, 2016 | 5.792 | 6.062 | 5.792 | 5.852 | 33,060 | +0.06(+1.03%) |
Dec 08, 2016 | 5.658 | 5.795 | 5.658 | 5.792 | 27,606 | +0.01(+0.14%) |
Dec 07, 2016 | 5.523 | 5.792 | 5.523 | 5.784 | 22,894 | +0.25(+4.57%) |
Dec 06, 2016 | 5.550 | 5.550 | 5.523 | 5.531 | 2,995 | +0.01(+0.15%) |
Dec 05, 2016 | 5.523 | 5.631 | 5.523 | 5.523 | 23,094 | -0.13(-2.33%) |
Dec 02, 2016 | 5.658 | 5.658 | 5.635 | 5.655 | 1,074 | +0.02(+0.38%) |
Dec 01, 2016 | 5.591 | 5.712 | 5.591 | 5.633 | 6,284 | -0.20(-3.46%) |
Nov 30, 2016 | 5.658 | 5.835 | 5.496 | 5.835 | 10,073 | +0.34(+6.12%) |
Nov 29, 2016 | 5.442 | 5.585 | 5.442 | 5.499 | 3,715 | -0.16(-2.76%) |
Nov 23, 2016 | 5.655 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.417 | 5.577 | 5.417 | 5.521 | 4,320 | +0.02(+0.43%) |
Nov 21, 2016 | 5.657 | 5.657 | 5.337 | 5.497 | 21,373 | -0.08(-1.44%) |
Nov 18, 2016 | 5.506 | 5.593 | 5.417 | 5.577 | 5,000 | +0.19(+3.47%) |
Nov 17, 2016 | 5.219 | 5.514 | 5.219 | 5.390 | 8,116 | +0.19(+3.68%) |
Nov 16, 2016 | 5.102 | 5.199 | 5.101 | 5.199 | 2,036 | +0.21(+4.19%) |
Nov 15, 2016 | 4.777 | 4.990 | 4.777 | 4.990 | 12,059 | +0.19(+3.89%) |
Nov 14, 2016 | 4.857 | 4.857 | 4.803 | 4.803 | 19,983 | -0.03(-0.55%) |
Nov 11, 2016 | 4.803 | 4.883 | 4.803 | 4.830 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 4.990 | 5.017 | 4.790 | 4.830 | 65,760 | -0.03(-0.55%) |
Nov 09, 2016 | 4.750 | 4.937 | 4.750 | 4.857 | 3,310 | +0.04(+0.83%) |
Nov 08, 2016 | 5.116 | 5.116 | 4.803 | 4.817 | 10,519 | -0.25(-5.00%) |
Nov 07, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 1,152 | -0.05(-1.04%) |
Nov 04, 2016 | 5.257 | 5.284 | 5.043 | 5.123 | 2,999 | +0.21(+4.35%) |
Nov 03, 2016 | 5.230 | 5.257 | 4.910 | 4.910 | 9,711 | -0.29(-5.64%) |
Nov 02, 2016 | 5.337 | 5.577 | 4.883 | 5.204 | 146,746 | -0.08(-1.52%) |