Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.147 | 6.290 | 6.033 | 6.243 | 2,669,166 | +0.10(+1.71%) |
Jan 30, 2017 | 6.080 | 6.138 | 5.899 | 6.138 | 7,250,063 | +0.03(+0.47%) |
Jan 27, 2017 | 6.071 | 6.157 | 6.033 | 6.109 | 2,244,165 | +0.02(+0.31%) |
Jan 26, 2017 | 6.071 | 6.109 | 5.985 | 6.090 | 2,262,527 | +0.06(+0.95%) |
Jan 25, 2017 | 6.013 | 6.204 | 5.966 | 6.033 | 2,837,631 | -0.03(-0.47%) |
Jan 24, 2017 | 6.166 | 6.176 | 6.043 | 6.061 | 1,503,889 | -0.04(-0.63%) |
Jan 23, 2017 | 6.138 | 6.176 | 6.033 | 6.099 | 2,836,857 | -0.11(-1.84%) |
Jan 20, 2017 | 6.500 | 6.500 | 6.195 | 6.214 | 2,498,196 | -0.19(-2.98%) |
Jan 19, 2017 | 6.433 | 6.558 | 6.328 | 6.405 | 2,040,164 | -0.01(-0.15%) |
Jan 18, 2017 | 6.176 | 6.472 | 6.176 | 6.414 | 3,869,407 | +0.15(+2.44%) |
Jan 17, 2017 | 6.319 | 6.319 | 6.176 | 6.262 | 2,073,441 | +0.02(+0.31%) |
Jan 13, 2017 | 6.243 | 6.243 | 6.243 | 0 | -0.09(-1.36%) | |
Jan 12, 2017 | 6.348 | 6.433 | 6.099 | 6.328 | 26,452,624 | -0.41(-6.09%) |
Jan 11, 2017 | 6.710 | 6.758 | 6.600 | 6.739 | 1,365,726 | +0.07(+1.00%) |
Jan 10, 2017 | 6.662 | 6.691 | 6.605 | 6.672 | 1,127,621 | +0.05(+0.72%) |
Jan 09, 2017 | 6.682 | 6.710 | 6.558 | 6.624 | 1,382,425 | -0.13(-1.98%) |
Jan 06, 2017 | 6.787 | 6.844 | 6.643 | 6.758 | 2,024,715 | +0.00(+0.00%) |
Jan 05, 2017 | 6.920 | 6.958 | 6.634 | 6.758 | 3,616,573 | -0.12(-1.80%) |
Jan 04, 2017 | 6.911 | 6.958 | 6.729 | 6.882 | 3,002,006 | -0.04(-0.55%) |
Jan 03, 2017 | 6.853 | 7.054 | 6.796 | 6.920 | 1,868,774 | +0.23(+3.42%) |
Dec 30, 2016 | 6.691 | 6.691 | 6.691 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.653 | 6.744 | 6.629 | 6.691 | 1,224,260 | +0.02(+0.29%) |
Dec 28, 2016 | 6.806 | 6.815 | 6.586 | 6.672 | 1,555,330 | -0.06(-0.85%) |
Dec 27, 2016 | 6.653 | 6.768 | 6.558 | 6.729 | 2,478,650 | +0.11(+1.73%) |
Dec 23, 2016 | 6.615 | 6.615 | 6.615 | 0 | +0.19(+2.97%) | |
Dec 22, 2016 | 6.348 | 6.433 | 6.281 | 6.424 | 1,398,336 | +0.10(+1.51%) |
Dec 21, 2016 | 6.357 | 6.462 | 6.300 | 6.328 | 2,211,561 | +0.08(+1.22%) |
Dec 20, 2016 | 6.262 | 6.325 | 6.114 | 6.252 | 2,018,288 | +0.22(+3.64%) |
Dec 19, 2016 | 5.737 | 6.176 | 5.708 | 6.033 | 2,781,302 | +0.56(+10.30%) |
Dec 16, 2016 | 5.584 | 5.593 | 5.441 | 5.469 | 966,992 | -0.08(-1.38%) |
Dec 15, 2016 | 5.298 | 5.574 | 5.269 | 5.546 | 1,377,821 | +0.17(+3.20%) |
Dec 14, 2016 | 5.536 | 5.593 | 5.364 | 5.374 | 1,071,920 | -0.23(-4.09%) |
Dec 13, 2016 | 5.679 | 5.727 | 5.551 | 5.603 | 1,393,577 | +0.04(+0.69%) |
Dec 12, 2016 | 5.746 | 5.784 | 5.460 | 5.565 | 2,000,557 | +0.07(+1.22%) |
Dec 09, 2016 | 5.422 | 5.498 | 5.336 | 5.498 | 1,389,341 | +0.12(+2.31%) |
Dec 08, 2016 | 5.193 | 5.431 | 5.188 | 5.374 | 1,769,785 | +0.22(+4.26%) |
Dec 07, 2016 | 5.059 | 5.212 | 4.992 | 5.154 | 1,516,728 | +0.04(+0.75%) |
Dec 06, 2016 | 4.820 | 5.131 | 4.773 | 5.116 | 1,576,808 | +0.24(+4.89%) |
Dec 05, 2016 | 4.963 | 4.992 | 4.868 | 4.878 | 1,104,069 | +0.01(+0.20%) |
Dec 02, 2016 | 4.935 | 5.011 | 4.868 | 4.868 | 1,363,184 | -0.08(-1.54%) |
Dec 01, 2016 | 5.240 | 5.278 | 4.906 | 4.944 | 1,534,113 | -0.11(-2.26%) |
Nov 30, 2016 | 4.954 | 5.154 | 4.801 | 5.059 | 3,697,488 | +0.64(+14.47%) |
Nov 29, 2016 | 4.629 | 4.706 | 4.391 | 4.419 | 2,697,492 | -0.41(-8.50%) |
Nov 28, 2016 | 4.801 | 5.040 | 4.744 | 4.830 | 2,044,356 | +0.13(+2.85%) |
Nov 25, 2016 | 4.820 | 4.820 | 4.629 | 4.696 | 552,185 | -0.18(-3.72%) |
Nov 23, 2016 | 4.878 | 4.878 | 4.878 | 0 | +0.08(+1.59%) | |
Nov 22, 2016 | 4.830 | 4.892 | 4.725 | 4.801 | 1,375,834 | +0.00(+0.00%) |
Nov 21, 2016 | 4.811 | 4.925 | 4.753 | 4.801 | 1,235,256 | +0.12(+2.65%) |
Nov 18, 2016 | 4.563 | 4.706 | 4.539 | 4.677 | 1,568,600 | +0.13(+2.94%) |
Nov 17, 2016 | 4.658 | 4.730 | 4.515 | 4.543 | 1,329,749 | -0.07(-1.45%) |
Nov 16, 2016 | 4.734 | 4.792 | 4.601 | 4.610 | 1,052,509 | -0.13(-2.82%) |
Nov 15, 2016 | 4.639 | 4.930 | 4.639 | 4.744 | 1,534,227 | +0.18(+3.97%) |
Nov 14, 2016 | 4.419 | 4.563 | 4.362 | 4.563 | 1,476,490 | +0.14(+3.24%) |
Nov 11, 2016 | 4.400 | 4.438 | 4.190 | 4.419 | 1,123,433 | -0.04(-0.86%) |
Nov 10, 2016 | 4.524 | 4.596 | 4.419 | 4.458 | 1,317,171 | -0.13(-2.91%) |
Nov 09, 2016 | 4.467 | 4.639 | 4.362 | 4.591 | 1,662,072 | +0.18(+4.11%) |
Nov 08, 2016 | 4.400 | 4.505 | 4.372 | 4.410 | 1,139,973 | -0.08(-1.70%) |
Nov 07, 2016 | 4.677 | 4.753 | 4.333 | 4.486 | 2,022,655 | -0.11(-2.29%) |
Nov 04, 2016 | 4.734 | 4.773 | 4.577 | 4.591 | 1,410,650 | -0.19(-3.99%) |
Nov 03, 2016 | 4.801 | 4.954 | 4.753 | 4.782 | 967,223 | +0.00(+0.00%) |
Nov 02, 2016 | 4.897 | 4.954 | 4.715 | 4.782 | 837,458 | -0.20(-4.02%) |