Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.577 | 6.743 | 6.370 | 6.543 | 140,175 | +0.12(+1.83%) |
Jan 30, 2017 | 6.806 | 6.882 | 6.383 | 6.425 | 111,123 | -0.19(-2.93%) |
Jan 27, 2017 | 7.353 | 7.387 | 6.287 | 6.619 | 295,917 | -0.75(-10.15%) |
Jan 26, 2017 | 7.692 | 7.941 | 7.283 | 7.367 | 297,486 | -0.42(-5.42%) |
Jan 25, 2017 | 7.443 | 7.865 | 7.124 | 7.789 | 185,992 | +0.33(+4.36%) |
Jan 24, 2017 | 8.031 | 8.031 | 7.270 | 7.463 | 278,560 | -0.72(-8.80%) |
Jan 23, 2017 | 7.754 | 8.523 | 7.685 | 8.184 | 479,639 | +0.75(+10.16%) |
Jan 20, 2017 | 7.103 | 7.858 | 7.062 | 7.429 | 364,822 | +0.36(+5.09%) |
Jan 19, 2017 | 6.840 | 7.436 | 6.840 | 7.069 | 236,178 | +0.35(+5.15%) |
Jan 18, 2017 | 6.473 | 7.602 | 6.324 | 6.723 | 411,283 | +0.28(+4.30%) |
Jan 17, 2017 | 6.141 | 6.543 | 6.141 | 6.446 | 150,358 | +0.30(+4.84%) |
Jan 13, 2017 | 6.148 | 6.148 | 6.148 | 0 | +0.55(+9.90%) | |
Jan 12, 2017 | 5.587 | 5.857 | 5.553 | 5.594 | 83,129 | +0.06(+1.00%) |
Jan 11, 2017 | 5.407 | 5.698 | 5.303 | 5.539 | 79,519 | +0.17(+3.09%) |
Jan 10, 2017 | 5.407 | 5.518 | 5.186 | 5.373 | 47,435 | -0.01(-0.13%) |
Jan 09, 2017 | 5.470 | 5.539 | 5.317 | 5.380 | 77,230 | +0.06(+1.17%) |
Jan 06, 2017 | 5.539 | 5.560 | 5.317 | 5.317 | 103,004 | -0.45(-7.80%) |
Jan 05, 2017 | 5.746 | 6.016 | 5.566 | 5.767 | 192,908 | +0.09(+1.59%) |
Jan 04, 2017 | 5.310 | 5.746 | 5.227 | 5.677 | 84,885 | +0.38(+7.19%) |
Jan 03, 2017 | 5.193 | 5.608 | 5.013 | 5.296 | 215,622 | +0.19(+3.66%) |
Dec 30, 2016 | 5.110 | 5.110 | 5.110 | 0 | +0.06(+1.10%) | |
Dec 29, 2016 | 5.040 | 5.103 | 5.040 | 5.054 | 12,733 | +0.00(+0.00%) |
Dec 28, 2016 | 4.957 | 5.110 | 4.853 | 5.054 | 160,558 | +0.09(+1.81%) |
Dec 27, 2016 | 4.846 | 5.015 | 4.846 | 4.964 | 27,122 | +0.12(+2.58%) |
Dec 23, 2016 | 4.839 | 4.839 | 4.839 | 0 | -0.06(-1.13%) | |
Dec 22, 2016 | 4.992 | 5.116 | 4.826 | 4.895 | 105,383 | -0.09(-1.81%) |
Dec 21, 2016 | 5.255 | 5.479 | 4.985 | 4.985 | 46,173 | -0.23(-4.38%) |
Dec 20, 2016 | 5.636 | 5.738 | 5.019 | 5.213 | 121,599 | -0.38(-6.81%) |
Dec 19, 2016 | 5.781 | 6.003 | 5.483 | 5.594 | 82,793 | -0.19(-3.23%) |
Dec 16, 2016 | 6.155 | 6.385 | 5.276 | 5.781 | 211,069 | -0.55(-8.74%) |
Dec 15, 2016 | 4.736 | 6.418 | 4.673 | 6.335 | 331,509 | +1.65(+35.36%) |
Dec 14, 2016 | 4.722 | 4.832 | 4.646 | 4.680 | 93,849 | -0.10(-2.17%) |
Dec 13, 2016 | 4.923 | 5.019 | 4.722 | 4.784 | 80,508 | -0.11(-2.26%) |
Dec 12, 2016 | 4.846 | 5.102 | 4.777 | 4.895 | 52,820 | -0.07(-1.39%) |
Dec 09, 2016 | 5.026 | 5.039 | 4.411 | 4.964 | 374,024 | -0.19(-3.76%) |
Dec 08, 2016 | 5.463 | 5.552 | 5.123 | 5.158 | 157,006 | -0.29(-5.34%) |
Dec 07, 2016 | 5.324 | 5.558 | 5.292 | 5.449 | 71,652 | +0.13(+2.47%) |
Dec 06, 2016 | 5.594 | 5.594 | 5.240 | 5.317 | 74,951 | -0.21(-3.88%) |
Dec 05, 2016 | 5.760 | 5.809 | 5.338 | 5.532 | 145,569 | -0.28(-4.88%) |
Dec 02, 2016 | 6.010 | 6.237 | 5.677 | 5.816 | 58,619 | -0.28(-4.55%) |
Dec 01, 2016 | 6.169 | 6.272 | 6.010 | 6.093 | 71,740 | +0.00(+0.00%) |
Nov 30, 2016 | 6.293 | 6.363 | 5.996 | 6.093 | 112,273 | -0.12(-1.90%) |
Nov 29, 2016 | 5.601 | 6.349 | 5.581 | 6.210 | 143,492 | +0.55(+9.66%) |
Nov 28, 2016 | 5.546 | 5.966 | 5.546 | 5.663 | 117,071 | +0.15(+2.76%) |
Nov 25, 2016 | 5.691 | 5.816 | 5.470 | 5.511 | 44,385 | -0.24(-4.10%) |
Nov 23, 2016 | 5.746 | 5.746 | 5.746 | 0 | -0.04(-0.72%) | |
Nov 22, 2016 | 6.058 | 6.238 | 5.546 | 5.788 | 135,870 | -0.45(-7.21%) |
Nov 21, 2016 | 6.231 | 6.321 | 5.802 | 6.238 | 194,105 | -0.08(-1.31%) |
Nov 18, 2016 | 5.982 | 6.653 | 5.746 | 6.321 | 337,178 | +0.30(+5.06%) |
Nov 17, 2016 | 8.135 | 8.308 | 5.788 | 6.016 | 1,100,731 | -1.98(-24.76%) |
Nov 16, 2016 | 7.713 | 10.21 | 7.616 | 7.997 | 2,316,944 | +0.83(+11.59%) |
Nov 15, 2016 | 6.300 | 7.761 | 5.674 | 7.166 | 1,964,406 | +1.45(+25.45%) |
Nov 14, 2016 | 4.763 | 5.809 | 4.715 | 5.712 | 909,400 | +0.90(+18.71%) |
Nov 11, 2016 | 5.019 | 5.193 | 4.521 | 4.812 | 358,870 | +0.00(+0.00%) |
Nov 10, 2016 | 4.057 | 5.068 | 4.057 | 4.812 | 336,494 | +0.79(+19.62%) |
Nov 09, 2016 | 3.808 | 4.085 | 3.697 | 4.023 | 89,251 | +0.17(+4.50%) |
Nov 08, 2016 | 3.849 | 3.849 | 3.753 | 3.849 | 49,509 | -0.01(-0.36%) |
Nov 07, 2016 | 3.773 | 4.023 | 3.746 | 3.863 | 222,015 | +0.02(+0.54%) |
Nov 04, 2016 | 3.849 | 3.995 | 3.801 | 3.843 | 88,858 | +0.02(+0.54%) |
Nov 03, 2016 | 3.843 | 4.064 | 3.780 | 3.822 | 112,309 | -0.10(-2.65%) |
Nov 02, 2016 | 4.029 | 4.078 | 3.822 | 3.926 | 77,548 | -0.15(-3.74%) |