Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.474 | 6.550 | 6.400 | 6.450 | 8,511 | -0.03(-0.49%) |
Jan 30, 2017 | 6.400 | 6.515 | 6.400 | 6.482 | 500 | -0.04(-0.55%) |
Jan 27, 2017 | 6.625 | 6.650 | 6.500 | 6.517 | 5,321 | +0.01(+0.23%) |
Jan 26, 2017 | 6.982 | 6.982 | 6.500 | 6.502 | 47,915 | -0.46(-6.58%) |
Jan 25, 2017 | 7.140 | 7.280 | 6.960 | 6.960 | 21,644 | -0.25(-3.45%) |
Jan 24, 2017 | 7.000 | 7.269 | 7.000 | 7.209 | 1,712 | -0.06(-0.84%) |
Jan 23, 2017 | 7.290 | 7.290 | 7.107 | 7.270 | 1,422 | +0.07(+0.97%) |
Jan 19, 2017 | 7.200 | 10 | +0.01(+0.14%) | |||
Jan 18, 2017 | 6.860 | 7.190 | 6.860 | 7.190 | 9,735 | +0.34(+4.89%) |
Jan 17, 2017 | 6.790 | 6.855 | 6.590 | 6.855 | 2,528 | -0.02(-0.35%) |
Jan 13, 2017 | 6.879 | 6.879 | 6.879 | 0 | +0.49(+7.67%) | |
Jan 12, 2017 | 6.250 | 6.389 | 6.190 | 6.389 | 3,812 | -0.05(-0.79%) |
Jan 11, 2017 | 6.630 | 6.630 | 6.400 | 6.440 | 8,555 | -0.17(-2.58%) |
Jan 10, 2017 | 7.500 | 7.670 | 6.470 | 6.610 | 47,334 | -1.08(-14.04%) |
Jan 09, 2017 | 7.735 | 7.820 | 7.470 | 7.690 | 6,734 | +0.00(+0.00%) |
Jan 06, 2017 | 7.640 | 7.700 | 7.490 | 7.690 | 1,955 | +0.13(+1.68%) |
Jan 05, 2017 | 7.557 | 7.563 | 7.557 | 7.563 | 568 | -0.07(-0.93%) |
Jan 04, 2017 | 7.550 | 7.635 | 7.450 | 7.635 | 3,708 | -0.23(-2.87%) |
Jan 03, 2017 | 6.910 | 7.860 | 6.910 | 7.860 | 9,084 | +0.84(+12.01%) |
Dec 30, 2016 | 7.018 | 7.018 | 7.018 | 0 | +0.22(+3.22%) | |
Dec 29, 2016 | 6.800 | 6.800 | 6.710 | 6.798 | 1,076 | +0.04(+0.59%) |
Dec 28, 2016 | 6.722 | 6.759 | 6.722 | 6.759 | 200 | +0.01(+0.13%) |
Dec 27, 2016 | 6.780 | 6.780 | 6.750 | 6.750 | 428 | +0.04(+0.60%) |
Dec 23, 2016 | 6.710 | 6.710 | 6.710 | 0 | -0.23(-3.26%) | |
Dec 22, 2016 | 6.830 | 6.936 | 6.700 | 6.936 | 1,217 | +0.09(+1.25%) |
Dec 21, 2016 | 6.770 | 6.899 | 6.170 | 6.850 | 6,960 | -0.09(-1.26%) |
Dec 20, 2016 | 6.938 | 6.938 | 6.938 | 6.938 | 125 | +0.10(+1.43%) |
Dec 19, 2016 | 6.810 | 6.925 | 6.705 | 6.840 | 5,175 | -0.07(-1.01%) |
Dec 16, 2016 | 6.550 | 6.910 | 6.400 | 6.910 | 13,408 | +0.26(+3.91%) |
Dec 15, 2016 | 6.440 | 6.700 | 6.050 | 6.650 | 26,027 | +0.04(+0.59%) |
Dec 14, 2016 | 6.950 | 6.950 | 6.308 | 6.611 | 7,957 | -0.38(-5.46%) |
Dec 13, 2016 | 6.940 | 6.992 | 6.940 | 6.992 | 319 | +0.07(+1.05%) |
Dec 12, 2016 | 7.100 | 7.220 | 6.787 | 6.920 | 3,378 | -0.13(-1.84%) |
Dec 09, 2016 | 7.310 | 7.510 | 6.500 | 7.050 | 45,463 | -0.33(-4.47%) |
Dec 08, 2016 | 7.470 | 7.558 | 7.300 | 7.380 | 9,873 | -0.09(-1.20%) |
Dec 07, 2016 | 7.670 | 7.700 | 7.260 | 7.470 | 29,948 | -0.28(-3.61%) |
Dec 06, 2016 | 7.610 | 7.750 | 7.600 | 7.750 | 3,257 | +0.08(+1.01%) |
Dec 05, 2016 | 7.848 | 7.943 | 7.673 | 7.673 | 2,206 | +0.01(+0.17%) |
Dec 02, 2016 | 7.850 | 7.950 | 7.660 | 7.660 | 3,640 | -0.31(-3.93%) |
Dec 01, 2016 | 7.710 | 8.126 | 7.560 | 7.973 | 5,444 | +0.17(+2.22%) |
Nov 30, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 1,122 | -0.01(-0.13%) |
Nov 29, 2016 | 7.842 | 7.964 | 7.810 | 7.810 | 2,838 | +0.03(+0.39%) |
Nov 28, 2016 | 7.870 | 7.882 | 7.720 | 7.780 | 1,416 | -0.25(-3.11%) |
Nov 25, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 636 | -0.09(-1.11%) |
Nov 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.34(-4.02%) | |
Nov 22, 2016 | 8.100 | 8.460 | 8.100 | 8.460 | 610 | +0.35(+4.32%) |
Nov 21, 2016 | 8.057 | 8.210 | 7.950 | 8.110 | 7,229 | +0.06(+0.75%) |
Nov 18, 2016 | 8.152 | 8.162 | 8.040 | 8.050 | 600 | -0.17(-2.05%) |
Nov 16, 2016 | 8.218 | 8.218 | 8.218 | 0 | +0.42(+5.36%) | |
Nov 15, 2016 | 7.800 | 7.808 | 7.800 | 7.800 | 2,253 | +0.10(+1.30%) |
Nov 14, 2016 | 7.690 | 7.700 | 7.690 | 7.700 | 625 | +0.17(+2.26%) |
Nov 11, 2016 | 7.534 | 7.708 | 7.530 | 7.530 | 1,160 | -0.01(-0.13%) |
Nov 10, 2016 | 7.710 | 7.716 | 7.540 | 7.540 | 1,552 | +0.01(+0.20%) |
Nov 09, 2016 | 8.200 | 8.200 | 7.520 | 7.525 | 23,237 | -1.20(-13.75%) |
Nov 08, 2016 | 8.620 | 8.836 | 8.620 | 8.725 | 437 | +0.08(+0.98%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.640 | 8.640 | 1,298 | -0.07(-0.80%) |
Nov 04, 2016 | 8.670 | 8.764 | 8.650 | 8.710 | 1,253 | +0.09(+1.04%) |
Nov 03, 2016 | 9.050 | 9.070 | 8.612 | 8.620 | 1,156 | -0.55(-6.00%) |