Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.190 | 5.270 | 4.990 | 5.240 | 2,708,294 | +0.10(+1.95%) |
Jan 30, 2017 | 5.270 | 5.270 | 4.912 | 5.140 | 2,314,096 | -0.22(-4.10%) |
Jan 27, 2017 | 6.120 | 6.320 | 5.280 | 5.360 | 5,478,176 | -0.42(-7.27%) |
Jan 26, 2017 | 5.750 | 5.950 | 5.730 | 5.780 | 2,647,067 | +0.10(+1.76%) |
Jan 25, 2017 | 5.720 | 5.860 | 5.660 | 5.680 | 1,765,629 | -0.07(-1.22%) |
Jan 24, 2017 | 5.740 | 5.830 | 5.675 | 5.750 | 2,462,459 | +0.07(+1.23%) |
Jan 23, 2017 | 5.710 | 5.830 | 5.640 | 5.680 | 1,210,301 | -0.16(-2.74%) |
Jan 20, 2017 | 5.780 | 5.950 | 5.740 | 5.840 | 1,443,788 | +0.16(+2.82%) |
Jan 19, 2017 | 5.700 | 5.890 | 5.520 | 5.680 | 1,570,654 | -0.24(-4.05%) |
Jan 18, 2017 | 5.960 | 6.120 | 5.850 | 5.920 | 1,031,881 | -0.17(-2.79%) |
Jan 17, 2017 | 6.090 | 6.240 | 5.910 | 6.090 | 1,395,783 | +0.12(+2.01%) |
Jan 13, 2017 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.170 | 6.260 | 5.940 | 5.970 | 1,641,661 | -0.07(-1.16%) |
Jan 11, 2017 | 6.090 | 6.140 | 5.905 | 6.040 | 2,946,334 | -0.01(-0.17%) |
Jan 10, 2017 | 6.460 | 6.460 | 6.030 | 6.050 | 1,880,239 | -0.42(-6.49%) |
Jan 09, 2017 | 6.580 | 6.645 | 6.410 | 6.470 | 2,097,108 | -0.30(-4.43%) |
Jan 06, 2017 | 6.710 | 6.880 | 6.570 | 6.770 | 1,808,727 | +0.09(+1.35%) |
Jan 05, 2017 | 6.730 | 6.820 | 6.540 | 6.680 | 1,756,612 | -0.02(-0.30%) |
Jan 04, 2017 | 6.510 | 6.700 | 6.355 | 6.700 | 2,655,182 | -0.04(-0.59%) |
Jan 03, 2017 | 6.700 | 6.935 | 6.490 | 6.740 | 2,547,445 | +0.19(+2.90%) |
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.92%) | |
Dec 29, 2016 | 6.490 | 6.580 | 6.390 | 6.490 | 1,925,447 | -0.03(-0.46%) |
Dec 28, 2016 | 6.680 | 6.750 | 6.410 | 6.520 | 1,625,693 | -0.16(-2.40%) |
Dec 27, 2016 | 6.570 | 6.895 | 6.570 | 6.680 | 1,848,293 | +0.14(+2.14%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | +0.09(+1.40%) | |
Dec 22, 2016 | 6.540 | 6.600 | 6.380 | 6.450 | 1,274,740 | +0.01(+0.16%) |
Dec 21, 2016 | 6.670 | 6.691 | 6.380 | 6.440 | 1,398,422 | -0.13(-1.98%) |
Dec 20, 2016 | 6.730 | 6.769 | 6.535 | 6.570 | 1,186,652 | -0.03(-0.45%) |
Dec 19, 2016 | 6.470 | 6.630 | 6.400 | 6.600 | 1,341,717 | +0.11(+1.69%) |
Dec 16, 2016 | 6.530 | 6.650 | 6.400 | 6.490 | 3,697,861 | +0.02(+0.31%) |
Dec 15, 2016 | 6.190 | 6.500 | 6.030 | 6.470 | 2,146,167 | +0.19(+3.03%) |
Dec 14, 2016 | 6.620 | 6.660 | 6.250 | 6.280 | 2,706,655 | -0.52(-7.65%) |
Dec 13, 2016 | 6.650 | 6.900 | 6.580 | 6.800 | 3,074,777 | +0.25(+3.82%) |
Dec 12, 2016 | 7.470 | 7.490 | 6.400 | 6.550 | 3,570,572 | -0.01(-0.15%) |
Dec 09, 2016 | 6.480 | 6.870 | 6.399 | 6.560 | 2,847,910 | +0.23(+3.63%) |
Dec 08, 2016 | 6.090 | 6.420 | 6.000 | 6.330 | 2,531,228 | +0.34(+5.68%) |
Dec 07, 2016 | 6.020 | 6.280 | 5.960 | 5.990 | 3,286,332 | -0.13(-2.12%) |
Dec 06, 2016 | 5.610 | 6.235 | 5.550 | 6.120 | 3,303,466 | +0.35(+6.07%) |
Dec 05, 2016 | 5.880 | 6.060 | 5.650 | 5.770 | 3,176,405 | +0.13(+2.30%) |
Dec 02, 2016 | 5.520 | 5.741 | 5.310 | 5.640 | 3,375,310 | +0.03(+0.53%) |
Dec 01, 2016 | 5.610 | 6.490 | 5.245 | 5.610 | 8,429,348 | +0.30(+5.65%) |
Nov 30, 2016 | 4.650 | 5.450 | 4.590 | 5.310 | 7,362,930 | +1.12(+26.73%) |
Nov 29, 2016 | 4.240 | 4.270 | 4.050 | 4.190 | 2,308,325 | -0.20(-4.56%) |
Nov 28, 2016 | 4.640 | 4.640 | 4.360 | 4.390 | 1,833,335 | -0.18(-3.94%) |
Nov 25, 2016 | 4.550 | 4.610 | 4.500 | 4.570 | 686,821 | -0.03(-0.65%) |
Nov 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.26(+5.99%) | |
Nov 22, 2016 | 4.580 | 4.580 | 4.160 | 4.340 | 2,277,621 | -0.17(-3.77%) |
Nov 21, 2016 | 4.420 | 4.590 | 4.400 | 4.510 | 2,262,179 | +0.24(+5.62%) |
Nov 18, 2016 | 4.180 | 4.350 | 4.120 | 4.270 | 1,929,421 | +0.10(+2.40%) |
Nov 17, 2016 | 4.230 | 4.270 | 4.090 | 4.170 | 2,009,894 | +0.04(+0.97%) |
Nov 16, 2016 | 4.110 | 4.220 | 4.012 | 4.130 | 2,003,116 | +0.03(+0.73%) |
Nov 15, 2016 | 3.830 | 4.120 | 3.820 | 4.100 | 2,352,277 | +0.38(+10.22%) |
Nov 14, 2016 | 3.560 | 3.750 | 3.560 | 3.720 | 1,770,999 | +0.10(+2.76%) |
Nov 11, 2016 | 3.540 | 3.660 | 3.460 | 3.620 | 2,473,184 | +0.01(+0.28%) |
Nov 10, 2016 | 3.750 | 3.780 | 3.570 | 3.610 | 2,289,355 | -0.07(-1.90%) |
Nov 09, 2016 | 3.490 | 3.725 | 3.470 | 3.680 | 2,644,505 | +0.20(+5.75%) |
Nov 08, 2016 | 3.440 | 3.570 | 3.360 | 3.480 | 1,868,028 | -0.03(-0.85%) |
Nov 07, 2016 | 3.570 | 3.610 | 3.410 | 3.510 | 1,882,384 | +0.06(+1.74%) |
Nov 04, 2016 | 3.500 | 3.575 | 3.370 | 3.450 | 2,256,882 | -0.10(-2.82%) |
Nov 03, 2016 | 3.420 | 3.580 | 3.390 | 3.550 | 2,631,058 | +0.15(+4.41%) |
Nov 02, 2016 | 3.370 | 3.470 | 3.290 | 3.400 | 3,146,816 | -0.06(-1.73%) |