Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.970 | 6.970 | 6.786 | 6.924 | 17,964 | +0.00(+0.00%) |
Jan 30, 2017 | 6.878 | 6.970 | 6.694 | 6.924 | 9,503 | +0.09(+1.35%) |
Jan 27, 2017 | 6.970 | 7.063 | 6.786 | 6.832 | 23,114 | -0.14(-1.99%) |
Jan 26, 2017 | 6.878 | 7.017 | 6.537 | 6.970 | 43,124 | +0.09(+1.34%) |
Jan 25, 2017 | 6.878 | 6.924 | 6.832 | 6.878 | 19,728 | +0.00(+0.00%) |
Jan 24, 2017 | 6.832 | 6.878 | 6.740 | 6.878 | 12,021 | +0.05(+0.68%) |
Jan 23, 2017 | 6.824 | 6.832 | 6.786 | 6.832 | 5,299 | +0.00(+0.00%) |
Jan 20, 2017 | 6.703 | 6.849 | 6.694 | 6.832 | 6,192 | +0.09(+1.37%) |
Jan 19, 2017 | 6.740 | 6.786 | 6.717 | 6.740 | 18,702 | +0.09(+1.39%) |
Jan 18, 2017 | 6.555 | 6.740 | 6.555 | 6.647 | 16,877 | +0.05(+0.70%) |
Jan 17, 2017 | 6.694 | 6.694 | 6.463 | 6.601 | 21,850 | -0.09(-1.38%) |
Jan 13, 2017 | 6.694 | 6.694 | 6.694 | 0 | +0.05(+0.69%) | |
Jan 12, 2017 | 6.740 | 6.740 | 6.601 | 6.647 | 8,489 | +0.00(+0.00%) |
Jan 11, 2017 | 6.647 | 6.786 | 6.601 | 6.647 | 3,837 | +0.00(+0.00%) |
Jan 10, 2017 | 6.740 | 6.744 | 6.647 | 6.647 | 27,318 | -0.14(-2.04%) |
Jan 09, 2017 | 6.795 | 6.832 | 6.740 | 6.786 | 17,806 | -0.08(-1.11%) |
Jan 06, 2017 | 6.878 | 6.878 | 6.786 | 6.862 | 6,220 | +0.08(+1.12%) |
Jan 05, 2017 | 6.786 | 6.869 | 6.740 | 6.786 | 9,680 | +0.05(+0.68%) |
Jan 04, 2017 | 6.740 | 6.832 | 6.654 | 6.740 | 48,108 | +0.09(+1.39%) |
Jan 03, 2017 | 6.694 | 6.694 | 6.518 | 6.647 | 81,774 | -0.05(-0.69%) |
Dec 30, 2016 | 6.694 | 6.694 | 6.694 | 0 | +0.28(+4.32%) | |
Dec 29, 2016 | 6.509 | 6.509 | 6.417 | 6.417 | 45,236 | -0.18(-2.80%) |
Dec 28, 2016 | 6.509 | 6.601 | 6.463 | 6.601 | 2,951 | +0.14(+2.14%) |
Dec 27, 2016 | 6.555 | 6.601 | 6.417 | 6.463 | 83,892 | -0.05(-0.71%) |
Dec 23, 2016 | 6.509 | 6.509 | 6.509 | 0 | +0.14(+2.17%) | |
Dec 22, 2016 | 6.458 | 6.463 | 6.186 | 6.370 | 31,875 | -0.09(-1.43%) |
Dec 21, 2016 | 6.417 | 6.486 | 6.324 | 6.463 | 37,001 | +0.09(+1.45%) |
Dec 20, 2016 | 6.278 | 6.463 | 6.278 | 6.370 | 33,860 | +0.18(+2.98%) |
Dec 19, 2016 | 6.278 | 6.324 | 6.001 | 6.186 | 66,331 | -0.05(-0.74%) |
Dec 16, 2016 | 6.232 | 6.315 | 6.186 | 6.232 | 25,144 | +0.09(+1.50%) |
Dec 15, 2016 | 6.052 | 6.232 | 5.816 | 6.140 | 25,817 | +0.05(+0.76%) |
Dec 14, 2016 | 6.093 | 6.140 | 6.047 | 6.093 | 12,554 | +0.05(+0.76%) |
Dec 13, 2016 | 6.047 | 6.078 | 6.001 | 6.047 | 10,633 | +0.00(+0.00%) |
Dec 12, 2016 | 6.186 | 6.232 | 6.047 | 6.047 | 13,980 | -0.09(-1.50%) |
Dec 09, 2016 | 6.047 | 6.186 | 6.047 | 6.140 | 23,324 | +0.18(+3.10%) |
Dec 08, 2016 | 6.140 | 6.140 | 5.955 | 5.955 | 29,229 | -0.14(-2.27%) |
Dec 07, 2016 | 6.093 | 6.093 | 5.955 | 6.093 | 20,758 | +0.05(+0.76%) |
Dec 06, 2016 | 5.909 | 6.093 | 5.863 | 6.047 | 29,541 | +0.18(+3.15%) |
Dec 05, 2016 | 5.909 | 5.955 | 5.863 | 5.863 | 23,422 | +0.05(+0.79%) |
Dec 02, 2016 | 5.816 | 5.863 | 5.816 | 5.816 | 26,677 | +0.00(+0.00%) |
Dec 01, 2016 | 5.816 | 5.863 | 5.816 | 5.816 | 27,696 | +0.05(+0.80%) |
Nov 30, 2016 | 5.724 | 5.863 | 5.724 | 5.770 | 244,363 | +0.14(+2.46%) |
Nov 29, 2016 | 5.770 | 5.770 | 5.586 | 5.632 | 38,735 | -0.09(-1.61%) |
Nov 28, 2016 | 5.678 | 5.816 | 5.678 | 5.724 | 26,452 | +0.00(+0.00%) |
Nov 25, 2016 | 5.539 | 5.724 | 5.539 | 5.724 | 9,105 | +0.14(+2.48%) |
Nov 23, 2016 | 5.586 | 5.586 | 5.586 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.462 | 5.632 | 5.462 | 5.595 | 47,454 | +0.10(+1.85%) |
Nov 21, 2016 | 5.493 | 5.617 | 5.493 | 5.493 | 13,654 | +0.00(+0.00%) |
Nov 18, 2016 | 5.493 | 5.498 | 5.493 | 5.493 | 1,584 | -0.02(-0.42%) |
Nov 17, 2016 | 5.586 | 5.586 | 5.493 | 5.516 | 15,062 | -0.02(-0.42%) |
Nov 16, 2016 | 5.355 | 5.596 | 5.355 | 5.539 | 13,136 | +0.18(+3.45%) |
Nov 15, 2016 | 5.447 | 5.493 | 5.355 | 5.355 | 4,725 | -0.14(-2.52%) |
Nov 14, 2016 | 5.309 | 5.493 | 5.262 | 5.493 | 74,810 | +0.23(+4.39%) |
Nov 11, 2016 | 5.216 | 5.262 | 5.124 | 5.262 | 26,325 | -0.05(-0.87%) |
Nov 10, 2016 | 5.124 | 5.309 | 5.124 | 5.309 | 6,703 | +0.18(+3.60%) |
Nov 09, 2016 | 5.073 | 5.124 | 5.069 | 5.124 | 9,652 | +0.09(+1.83%) |
Nov 08, 2016 | 5.078 | 5.170 | 5.032 | 5.032 | 5,239 | -0.05(-0.91%) |
Nov 07, 2016 | 5.170 | 5.170 | 5.078 | 5.078 | 3,241 | +0.00(+0.00%) |
Nov 04, 2016 | 5.170 | 5.216 | 5.078 | 5.078 | 5,946 | +0.00(+0.00%) |
Nov 03, 2016 | 5.170 | 5.216 | 5.078 | 5.078 | 9,081 | -0.14(-2.65%) |
Nov 02, 2016 | 5.124 | 5.216 | 5.124 | 5.216 | 1,283 | +0.14(+2.73%) |