Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.683 | 6.763 | 6.496 | 6.589 | 6,594 | +0.00(+0.00%) |
Jan 30, 2017 | 6.589 | 6.636 | 6.543 | 6.589 | 12,618 | -0.00(-0.07%) |
Jan 27, 2017 | 6.683 | 6.705 | 6.589 | 6.594 | 27,108 | +0.00(+0.07%) |
Jan 26, 2017 | 6.589 | 6.963 | 6.543 | 6.589 | 27,549 | +0.14(+2.17%) |
Jan 25, 2017 | 6.625 | 6.625 | 6.449 | 6.449 | 5,859 | -0.09(-1.43%) |
Jan 24, 2017 | 6.636 | 6.683 | 6.543 | 6.543 | 10,966 | -0.12(-1.75%) |
Jan 23, 2017 | 6.589 | 6.660 | 6.589 | 6.660 | 4,666 | +0.02(+0.35%) |
Jan 20, 2017 | 6.636 | 6.683 | 6.636 | 6.636 | 6,757 | +0.04(+0.64%) |
Jan 19, 2017 | 6.621 | 6.621 | 6.589 | 6.594 | 965 | -0.09(-1.33%) |
Jan 18, 2017 | 6.730 | 6.730 | 6.636 | 6.683 | 2,889 | +0.05(+0.70%) |
Jan 17, 2017 | 6.683 | 6.776 | 6.543 | 6.636 | 13,594 | -0.37(-5.33%) |
Jan 12, 2017 | 7.010 | 7.010 | 7.010 | 0 | +0.14(+2.04%) | |
Jan 11, 2017 | 6.917 | 6.917 | 6.870 | 6.870 | 1,283 | -0.07(-0.96%) |
Jan 10, 2017 | 6.963 | 6.963 | 6.917 | 6.936 | 1,234 | -0.03(-0.39%) |
Jan 09, 2017 | 6.963 | 6.963 | 6.917 | 6.963 | 1,221 | +0.00(+0.00%) |
Jan 06, 2017 | 7.227 | 7.227 | 6.963 | 6.963 | 4,359 | +0.00(+0.00%) |
Jan 05, 2017 | 7.128 | 7.384 | 6.963 | 6.963 | 77,229 | +0.00(+0.00%) |
Jan 04, 2017 | 7.244 | 7.244 | 7.197 | 6.963 | 5,136 | -0.28(-3.87%) |
Jan 03, 2017 | 7.431 | 7.431 | 6.776 | 7.244 | 5,461 | -0.14(-1.90%) |
Dec 30, 2016 | 7.384 | 7.384 | 7.384 | 0 | +0.28(+3.95%) | |
Dec 29, 2016 | 6.823 | 7.547 | 6.683 | 7.103 | 48,452 | +0.33(+4.83%) |
Dec 28, 2016 | 6.730 | 6.776 | 6.730 | 6.776 | 9,386 | +0.28(+4.32%) |
Dec 27, 2016 | 6.505 | 6.543 | 6.496 | 6.496 | 6,262 | -0.09(-1.42%) |
Dec 23, 2016 | 6.589 | 6.589 | 6.589 | 0 | -0.03(-0.51%) | |
Dec 22, 2016 | 6.543 | 6.623 | 6.449 | 6.623 | 21,574 | +0.13(+1.95%) |
Dec 21, 2016 | 6.538 | 6.540 | 6.462 | 6.496 | 3,146 | -0.05(-0.71%) |
Dec 20, 2016 | 6.627 | 6.636 | 6.543 | 6.543 | 1,434 | +0.04(+0.65%) |
Dec 19, 2016 | 6.586 | 6.586 | 6.496 | 6.501 | 5,010 | +0.05(+0.80%) |
Dec 16, 2016 | 6.543 | 6.636 | 6.449 | 6.449 | 8,047 | -0.09(-1.43%) |
Dec 15, 2016 | 6.529 | 6.552 | 6.262 | 6.543 | 168,948 | +0.05(+0.72%) |
Dec 14, 2016 | 6.318 | 6.543 | 6.318 | 6.496 | 46,321 | +0.19(+2.96%) |
Dec 13, 2016 | 6.262 | 6.445 | 6.216 | 6.309 | 16,667 | +0.05(+0.75%) |
Dec 12, 2016 | 6.216 | 6.262 | 6.075 | 6.262 | 9,717 | +0.09(+1.52%) |
Dec 09, 2016 | 6.216 | 6.216 | 6.080 | 6.169 | 7,857 | +0.00(+0.00%) |
Dec 08, 2016 | 6.075 | 6.402 | 6.075 | 6.169 | 14,792 | +0.09(+1.54%) |
Dec 07, 2016 | 6.122 | 6.145 | 6.029 | 6.075 | 17,362 | +0.00(+0.00%) |
Dec 06, 2016 | 6.080 | 6.402 | 6.075 | 6.075 | 2,459 | -0.09(-1.52%) |
Dec 05, 2016 | 6.075 | 6.169 | 6.075 | 6.169 | 1,804 | +0.09(+1.54%) |
Dec 02, 2016 | 6.122 | 6.169 | 6.075 | 6.075 | 9,782 | +0.00(+0.00%) |
Dec 01, 2016 | 6.169 | 6.169 | 6.075 | 6.075 | 5,367 | -0.09(-1.52%) |
Nov 30, 2016 | 6.384 | 6.384 | 6.169 | 6.169 | 1,184 | +0.09(+1.54%) |
Nov 29, 2016 | 6.169 | 6.169 | 6.075 | 6.075 | 18,931 | -0.14(-2.26%) |
Nov 25, 2016 | 6.216 | 6.216 | 6.216 | 215 | -0.09(-1.48%) | |
Nov 23, 2016 | 6.309 | 6.309 | 6.309 | 0 | -0.05(-0.74%) | |
Nov 22, 2016 | 6.407 | 6.457 | 6.309 | 6.356 | 10,273 | +0.05(+0.74%) |
Nov 21, 2016 | 6.216 | 6.309 | 6.211 | 6.309 | 5,762 | +0.09(+1.50%) |
Nov 18, 2016 | 6.262 | 6.262 | 6.216 | 6.216 | 1,626 | -0.23(-3.62%) |
Nov 17, 2016 | 6.449 | 6.449 | 6.449 | 6.449 | 1,069 | +0.19(+2.99%) |
Nov 16, 2016 | 6.216 | 6.477 | 5.982 | 6.262 | 7,176 | -0.23(-3.60%) |
Nov 15, 2016 | 6.272 | 6.546 | 6.262 | 6.496 | 8,263 | +0.05(+0.72%) |
Nov 14, 2016 | 6.169 | 6.730 | 6.122 | 6.449 | 16,395 | +0.37(+6.15%) |
Nov 11, 2016 | 6.075 | 6.075 | 5.982 | 6.075 | 2,541 | +0.09(+1.56%) |
Nov 10, 2016 | 6.029 | 6.029 | 5.982 | 5.982 | 1,274 | -0.09(-1.54%) |
Nov 09, 2016 | 5.935 | 6.075 | 5.888 | 6.075 | 14,708 | +0.19(+3.17%) |
Nov 08, 2016 | 5.982 | 5.982 | 5.888 | 5.888 | 11,753 | +0.05(+0.80%) |
Nov 07, 2016 | 5.888 | 5.888 | 5.842 | 5.842 | 7,557 | -0.14(-2.34%) |
Nov 04, 2016 | 6.122 | 6.122 | 5.982 | 5.982 | 375 | +0.05(+0.79%) |
Nov 03, 2016 | 6.145 | 6.145 | 5.865 | 5.935 | 11,040 | -0.19(-3.05%) |