Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.580 | 4.679 | 4.480 | 4.510 | 414,591 | -0.13(-2.80%) |
Jan 30, 2017 | 4.760 | 4.890 | 4.350 | 4.640 | 479,163 | -0.12(-2.52%) |
Jan 27, 2017 | 5.100 | 5.190 | 4.640 | 4.760 | 468,855 | -0.50(-9.51%) |
Jan 26, 2017 | 5.090 | 5.390 | 4.960 | 5.260 | 542,207 | -0.12(-2.23%) |
Jan 25, 2017 | 5.280 | 5.650 | 4.650 | 5.380 | 704,047 | +0.09(+1.70%) |
Jan 24, 2017 | 4.540 | 5.390 | 4.540 | 5.290 | 908,790 | +0.79(+17.56%) |
Jan 23, 2017 | 4.600 | 4.650 | 4.451 | 4.500 | 64,554 | -0.09(-1.96%) |
Jan 20, 2017 | 4.720 | 4.740 | 4.548 | 4.590 | 411,760 | -0.09(-1.92%) |
Jan 19, 2017 | 4.840 | 5.030 | 4.663 | 4.680 | 288,065 | -0.17(-3.51%) |
Jan 18, 2017 | 4.900 | 4.900 | 4.820 | 4.850 | 69,515 | -0.01(-0.21%) |
Jan 17, 2017 | 4.610 | 5.020 | 4.610 | 4.860 | 469,323 | +0.06(+1.25%) |
Jan 13, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.39(+8.84%) | |
Jan 12, 2017 | 5.110 | 5.154 | 4.230 | 4.410 | 794,323 | -0.61(-12.15%) |
Jan 11, 2017 | 5.780 | 5.780 | 4.939 | 5.020 | 419,470 | -0.74(-12.85%) |
Jan 10, 2017 | 5.720 | 5.860 | 5.658 | 5.760 | 276,942 | -0.06(-1.03%) |
Jan 09, 2017 | 6.090 | 6.230 | 5.650 | 5.820 | 341,005 | -0.36(-5.83%) |
Jan 06, 2017 | 6.280 | 6.390 | 6.110 | 6.180 | 40,599 | -0.16(-2.52%) |
Jan 05, 2017 | 6.660 | 6.680 | 6.230 | 6.340 | 271,854 | -0.34(-5.09%) |
Jan 04, 2017 | 6.840 | 6.905 | 6.430 | 6.680 | 127,004 | -0.20(-2.91%) |
Jan 03, 2017 | 7.150 | 7.210 | 6.810 | 6.880 | 187,269 | -0.27(-3.78%) |
Dec 30, 2016 | 7.150 | 7.150 | 7.150 | 0 | -0.02(-0.28%) | |
Dec 29, 2016 | 7.080 | 7.210 | 7.080 | 7.170 | 56,073 | +0.09(+1.27%) |
Dec 28, 2016 | 7.220 | 7.220 | 7.080 | 7.080 | 80,104 | -0.14(-1.94%) |
Dec 27, 2016 | 7.380 | 7.400 | 6.970 | 7.220 | 118,018 | -0.21(-2.83%) |
Dec 23, 2016 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.540 | 7.600 | 7.400 | 7.430 | 109,698 | -0.12(-1.59%) |
Dec 21, 2016 | 6.980 | 7.970 | 6.980 | 7.550 | 555,224 | +0.80(+11.85%) |
Dec 20, 2016 | 6.770 | 6.790 | 6.710 | 6.750 | 83,405 | +0.01(+0.15%) |
Dec 19, 2016 | 6.830 | 6.830 | 6.610 | 6.740 | 111,631 | -0.02(-0.30%) |
Dec 16, 2016 | 6.750 | 6.850 | 6.660 | 6.760 | 171,570 | -0.02(-0.29%) |
Dec 15, 2016 | 6.640 | 6.800 | 6.620 | 6.780 | 105,171 | +0.11(+1.65%) |
Dec 14, 2016 | 6.690 | 6.690 | 6.600 | 6.670 | 117,562 | -0.01(-0.13%) |
Dec 13, 2016 | 6.690 | 6.700 | 6.640 | 6.679 | 36,622 | -0.00(-0.02%) |
Dec 12, 2016 | 6.710 | 6.720 | 6.640 | 6.680 | 71,179 | -0.01(-0.15%) |
Dec 09, 2016 | 6.570 | 6.700 | 6.570 | 6.690 | 66,593 | +0.05(+0.75%) |
Dec 08, 2016 | 6.600 | 6.690 | 6.600 | 6.640 | 14,224 | +0.03(+0.45%) |
Dec 07, 2016 | 6.650 | 6.670 | 6.590 | 6.610 | 89,796 | +0.01(+0.15%) |
Dec 06, 2016 | 6.560 | 6.700 | 6.560 | 6.600 | 376,903 | +0.00(+0.00%) |
Dec 05, 2016 | 6.570 | 6.640 | 6.400 | 6.600 | 276,222 | +0.04(+0.61%) |
Dec 02, 2016 | 6.460 | 6.640 | 6.430 | 6.560 | 118,415 | +0.08(+1.23%) |
Dec 01, 2016 | 6.470 | 6.730 | 6.351 | 6.480 | 272,255 | +0.05(+0.78%) |
Nov 30, 2016 | 6.330 | 6.450 | 6.101 | 6.430 | 373,301 | +0.08(+1.26%) |
Nov 29, 2016 | 6.450 | 6.530 | 6.160 | 6.350 | 262,071 | -0.16(-2.46%) |
Nov 28, 2016 | 6.540 | 6.675 | 6.410 | 6.510 | 764,283 | +0.01(+0.15%) |
Nov 25, 2016 | 6.480 | 6.650 | 6.360 | 6.500 | 193,764 | -0.16(-2.40%) |
Nov 23, 2016 | 6.660 | 6.660 | 6.660 | 0 | -0.41(-5.80%) | |
Nov 22, 2016 | 7.190 | 7.390 | 7.000 | 7.070 | 119,103 | -0.18(-2.48%) |
Nov 21, 2016 | 7.500 | 7.645 | 7.150 | 7.250 | 263,293 | +0.35(+5.07%) |
Nov 18, 2016 | 7.660 | 7.778 | 6.871 | 6.900 | 78,826 | -0.79(-10.27%) |
Nov 17, 2016 | 8.070 | 8.150 | 7.670 | 7.690 | 42,299 | -0.42(-5.18%) |
Nov 16, 2016 | 8.140 | 8.240 | 8.000 | 8.110 | 113,050 | -0.11(-1.34%) |
Nov 15, 2016 | 8.310 | 8.440 | 8.150 | 8.220 | 50,851 | -0.08(-0.96%) |
Nov 14, 2016 | 8.600 | 8.600 | 8.250 | 8.300 | 62,705 | -0.16(-1.89%) |
Nov 11, 2016 | 8.450 | 8.500 | 8.350 | 8.460 | 59,750 | -0.01(-0.12%) |
Nov 10, 2016 | 8.420 | 8.500 | 8.350 | 8.470 | 21,631 | +0.04(+0.47%) |
Nov 09, 2016 | 8.350 | 8.510 | 8.300 | 8.430 | 95,996 | -0.02(-0.24%) |
Nov 08, 2016 | 8.460 | 8.517 | 8.400 | 8.450 | 6,954 | -0.02(-0.24%) |
Nov 07, 2016 | 8.650 | 8.650 | 8.400 | 8.470 | 38,355 | -0.06(-0.70%) |
Nov 04, 2016 | 8.340 | 8.600 | 8.320 | 8.530 | 42,477 | +0.20(+2.40%) |
Nov 03, 2016 | 8.240 | 8.440 | 8.240 | 8.330 | 107,899 | +0.10(+1.22%) |
Nov 02, 2016 | 8.180 | 8.390 | 8.039 | 8.230 | 60,485 | -0.01(-0.12%) |