Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.530 | 5.600 | 5.490 | 5.560 | 46,680 | +0.03(+0.54%) |
Jan 30, 2017 | 5.860 | 5.860 | 5.520 | 5.530 | 60,494 | -0.36(-6.11%) |
Jan 27, 2017 | 6.020 | 6.020 | 5.860 | 5.890 | 44,505 | -0.13(-2.16%) |
Jan 26, 2017 | 6.070 | 6.100 | 6.020 | 6.020 | 24,243 | -0.02(-0.33%) |
Jan 25, 2017 | 6.000 | 6.050 | 5.930 | 6.040 | 21,477 | +0.10(+1.68%) |
Jan 24, 2017 | 5.950 | 6.020 | 5.850 | 5.940 | 32,712 | +0.05(+0.85%) |
Jan 23, 2017 | 5.830 | 5.920 | 5.790 | 5.890 | 75,723 | +0.02(+0.34%) |
Jan 20, 2017 | 5.950 | 6.000 | 5.870 | 5.870 | 25,546 | -0.12(-2.00%) |
Jan 19, 2017 | 6.110 | 6.110 | 5.940 | 5.990 | 44,438 | -0.11(-1.80%) |
Jan 18, 2017 | 6.180 | 6.200 | 6.040 | 6.100 | 23,135 | -0.02(-0.33%) |
Jan 17, 2017 | 6.180 | 6.180 | 6.060 | 6.120 | 75,752 | -0.10(-1.61%) |
Jan 13, 2017 | 6.220 | 6.220 | 6.220 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.060 | 6.300 | 6.060 | 6.190 | 61,705 | +0.11(+1.81%) |
Jan 11, 2017 | 6.010 | 6.120 | 5.960 | 6.080 | 47,349 | +0.12(+2.01%) |
Jan 10, 2017 | 6.040 | 6.230 | 5.920 | 5.960 | 77,892 | -0.07(-1.16%) |
Jan 09, 2017 | 6.110 | 6.110 | 6.000 | 6.030 | 30,574 | -0.07(-1.15%) |
Jan 06, 2017 | 6.130 | 6.220 | 6.075 | 6.100 | 29,872 | +0.00(+0.00%) |
Jan 05, 2017 | 6.250 | 6.289 | 6.090 | 6.100 | 41,719 | -0.17(-2.71%) |
Jan 04, 2017 | 6.140 | 6.320 | 6.100 | 6.270 | 57,096 | +0.14(+2.28%) |
Jan 03, 2017 | 6.010 | 6.150 | 6.010 | 6.130 | 68,369 | +0.10(+1.66%) |
Dec 30, 2016 | 6.030 | 6.030 | 6.030 | 0 | -0.07(-1.15%) | |
Dec 29, 2016 | 6.130 | 6.280 | 6.060 | 6.100 | 50,700 | -0.18(-2.87%) |
Dec 28, 2016 | 6.490 | 6.500 | 6.250 | 6.280 | 99,396 | -0.30(-4.56%) |
Dec 27, 2016 | 6.890 | 6.890 | 6.440 | 6.580 | 81,620 | -0.29(-4.22%) |
Dec 23, 2016 | 6.870 | 6.870 | 6.870 | 0 | +0.12(+1.78%) | |
Dec 22, 2016 | 6.850 | 6.880 | 6.610 | 6.750 | 105,465 | -0.15(-2.17%) |
Dec 21, 2016 | 6.970 | 7.116 | 6.850 | 6.900 | 52,741 | +0.02(+0.29%) |
Dec 20, 2016 | 7.240 | 7.240 | 6.790 | 6.880 | 138,365 | -0.48(-6.52%) |
Dec 19, 2016 | 7.170 | 7.550 | 7.170 | 7.360 | 152,195 | +0.16(+2.22%) |
Dec 16, 2016 | 6.950 | 7.330 | 6.910 | 7.200 | 1,215,617 | +0.23(+3.30%) |
Dec 15, 2016 | 6.900 | 7.040 | 6.860 | 6.970 | 182,603 | +0.03(+0.43%) |
Dec 14, 2016 | 7.020 | 7.090 | 6.900 | 6.940 | 115,940 | -0.13(-1.84%) |
Dec 13, 2016 | 7.010 | 7.130 | 6.960 | 7.070 | 103,523 | -0.03(-0.42%) |
Dec 12, 2016 | 7.360 | 7.360 | 7.010 | 7.100 | 153,571 | -0.07(-0.98%) |
Dec 09, 2016 | 7.500 | 7.500 | 7.110 | 7.170 | 102,895 | -0.28(-3.76%) |
Dec 08, 2016 | 7.550 | 7.550 | 7.290 | 7.450 | 84,913 | -0.13(-1.72%) |
Dec 07, 2016 | 7.540 | 7.610 | 7.390 | 7.580 | 51,667 | -0.03(-0.39%) |
Dec 06, 2016 | 7.240 | 7.690 | 7.240 | 7.610 | 92,439 | +0.40(+5.55%) |
Dec 05, 2016 | 7.040 | 7.230 | 6.990 | 7.210 | 75,845 | +0.20(+2.85%) |
Dec 02, 2016 | 7.030 | 7.160 | 6.960 | 7.010 | 31,800 | -0.03(-0.43%) |
Dec 01, 2016 | 7.050 | 7.100 | 6.690 | 7.040 | 66,322 | -0.03(-0.42%) |
Nov 30, 2016 | 7.150 | 7.230 | 7.000 | 7.070 | 56,087 | +0.02(+0.28%) |
Nov 29, 2016 | 7.000 | 7.090 | 7.000 | 7.050 | 23,623 | +0.06(+0.86%) |
Nov 28, 2016 | 7.050 | 7.080 | 6.980 | 6.990 | 34,550 | -0.14(-1.96%) |
Nov 25, 2016 | 7.300 | 7.300 | 7.050 | 7.130 | 29,815 | -0.23(-3.13%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Nov 22, 2016 | 7.350 | 7.420 | 7.275 | 7.410 | 37,435 | +0.04(+0.54%) |
Nov 21, 2016 | 7.290 | 7.410 | 7.220 | 7.370 | 46,589 | +0.00(+0.00%) |
Nov 18, 2016 | 7.500 | 7.500 | 7.270 | 7.370 | 60,856 | -0.29(-3.79%) |
Nov 17, 2016 | 7.710 | 7.710 | 7.600 | 7.660 | 55,454 | +0.04(+0.52%) |
Nov 16, 2016 | 7.610 | 7.700 | 7.530 | 7.620 | 75,032 | +0.01(+0.13%) |
Nov 15, 2016 | 7.770 | 7.770 | 7.430 | 7.610 | 106,050 | -0.16(-2.06%) |
Nov 14, 2016 | 7.430 | 7.775 | 7.420 | 7.770 | 120,799 | +0.49(+6.73%) |
Nov 11, 2016 | 7.250 | 7.350 | 7.150 | 7.280 | 193,278 | +0.03(+0.41%) |
Nov 10, 2016 | 7.450 | 7.450 | 6.910 | 7.250 | 178,321 | +0.13(+1.83%) |
Nov 09, 2016 | 6.770 | 7.190 | 6.530 | 7.120 | 104,369 | +0.32(+4.71%) |
Nov 08, 2016 | 6.620 | 6.820 | 6.600 | 6.800 | 39,157 | +0.17(+2.56%) |
Nov 07, 2016 | 6.640 | 6.660 | 6.457 | 6.630 | 35,369 | +0.20(+3.11%) |
Nov 04, 2016 | 6.550 | 6.550 | 6.420 | 6.430 | 58,123 | -0.10(-1.53%) |
Nov 03, 2016 | 6.610 | 6.800 | 6.440 | 6.530 | 56,379 | -0.06(-0.91%) |
Nov 02, 2016 | 6.880 | 6.880 | 6.560 | 6.590 | 64,562 | -0.28(-4.08%) |