Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.641 | 6.914 | 6.612 | 6.858 | 2,693,350 | +0.12(+1.82%) |
Jan 30, 2017 | 6.603 | 6.811 | 6.518 | 6.735 | 3,488,068 | +0.08(+1.28%) |
Jan 27, 2017 | 6.943 | 6.943 | 6.565 | 6.650 | 3,699,478 | -0.28(-4.08%) |
Jan 26, 2017 | 7.197 | 7.197 | 6.796 | 6.933 | 4,992,780 | -0.26(-3.67%) |
Jan 25, 2017 | 7.131 | 7.273 | 7.089 | 7.197 | 2,561,186 | +0.10(+1.46%) |
Jan 24, 2017 | 7.150 | 7.244 | 7.075 | 7.094 | 2,679,111 | +0.01(+0.13%) |
Jan 23, 2017 | 7.150 | 7.244 | 6.966 | 7.084 | 2,959,318 | -0.19(-2.59%) |
Jan 20, 2017 | 7.263 | 7.383 | 7.089 | 7.273 | 2,319,374 | +0.02(+0.26%) |
Jan 19, 2017 | 7.188 | 7.347 | 7.056 | 7.254 | 3,251,206 | +0.04(+0.52%) |
Jan 18, 2017 | 7.697 | 7.820 | 7.122 | 7.216 | 6,153,969 | -0.49(-6.36%) |
Jan 17, 2017 | 7.716 | 8.112 | 7.669 | 7.707 | 6,341,400 | +0.02(+0.25%) |
Jan 13, 2017 | 7.688 | 7.688 | 7.688 | 0 | -0.31(-3.89%) | |
Jan 12, 2017 | 8.168 | 8.186 | 7.892 | 7.999 | 3,595,241 | -0.17(-2.06%) |
Jan 11, 2017 | 8.308 | 8.345 | 8.018 | 8.168 | 2,461,651 | -0.22(-2.57%) |
Jan 10, 2017 | 8.121 | 8.392 | 8.111 | 8.383 | 3,086,182 | +0.35(+4.31%) |
Jan 09, 2017 | 8.121 | 8.228 | 8.008 | 8.037 | 3,296,403 | -0.10(-1.26%) |
Jan 06, 2017 | 8.626 | 8.626 | 8.121 | 8.139 | 3,944,188 | -0.40(-4.71%) |
Jan 05, 2017 | 8.364 | 8.589 | 8.131 | 8.542 | 3,627,371 | -0.07(-0.87%) |
Jan 04, 2017 | 8.242 | 8.635 | 8.242 | 8.617 | 3,170,293 | +0.52(+6.47%) |
Jan 03, 2017 | 8.214 | 8.336 | 7.999 | 8.093 | 2,541,411 | +0.10(+1.29%) |
Dec 30, 2016 | 7.990 | 7.990 | 7.990 | 0 | -0.12(-1.50%) | |
Dec 29, 2016 | 8.130 | 8.336 | 8.037 | 8.111 | 1,427,835 | +0.03(+0.35%) |
Dec 28, 2016 | 8.233 | 8.327 | 8.027 | 8.083 | 1,727,541 | -0.14(-1.71%) |
Dec 27, 2016 | 8.093 | 8.331 | 8.083 | 8.224 | 1,925,311 | +0.14(+1.74%) |
Dec 23, 2016 | 8.083 | 8.083 | 8.083 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 8.467 | 8.617 | 7.980 | 8.102 | 4,252,420 | -0.42(-4.94%) |
Dec 21, 2016 | 8.907 | 9.052 | 8.453 | 8.523 | 4,673,626 | -0.36(-4.00%) |
Dec 20, 2016 | 8.486 | 8.981 | 8.486 | 8.879 | 4,158,073 | +0.45(+5.33%) |
Dec 19, 2016 | 8.121 | 8.467 | 7.971 | 8.429 | 4,423,981 | +0.31(+3.80%) |
Dec 16, 2016 | 7.999 | 8.280 | 7.672 | 8.121 | 8,242,259 | +0.10(+1.28%) |
Dec 15, 2016 | 7.456 | 8.551 | 7.316 | 8.018 | 29,419,348 | +1.96(+32.25%) |
Dec 14, 2016 | 6.109 | 6.231 | 6.006 | 6.062 | 4,268,180 | -0.03(-0.46%) |
Dec 13, 2016 | 6.231 | 6.278 | 6.058 | 6.091 | 2,014,451 | -0.12(-1.96%) |
Dec 12, 2016 | 6.306 | 6.362 | 6.137 | 6.212 | 1,647,143 | -0.16(-2.50%) |
Dec 09, 2016 | 6.306 | 6.502 | 6.231 | 6.371 | 3,202,432 | -0.02(-0.29%) |
Dec 08, 2016 | 6.072 | 6.427 | 6.044 | 6.390 | 2,582,744 | +0.31(+5.08%) |
Dec 07, 2016 | 5.772 | 6.137 | 5.735 | 6.081 | 2,623,058 | +0.29(+5.01%) |
Dec 06, 2016 | 5.613 | 5.810 | 5.436 | 5.791 | 2,878,729 | +0.15(+2.65%) |
Dec 05, 2016 | 5.510 | 5.651 | 5.398 | 5.641 | 1,321,653 | +0.22(+3.97%) |
Dec 02, 2016 | 5.370 | 5.585 | 5.342 | 5.426 | 1,749,853 | +0.03(+0.52%) |
Dec 01, 2016 | 5.202 | 5.436 | 5.174 | 5.398 | 2,488,119 | +0.17(+3.22%) |
Nov 30, 2016 | 5.585 | 5.613 | 5.164 | 5.230 | 2,782,371 | -0.33(-5.89%) |
Nov 29, 2016 | 5.482 | 5.782 | 5.455 | 5.557 | 2,230,196 | +0.08(+1.54%) |
Nov 28, 2016 | 5.688 | 5.726 | 5.417 | 5.473 | 2,330,564 | -0.23(-4.10%) |
Nov 25, 2016 | 5.885 | 5.932 | 5.670 | 5.707 | 930,375 | -0.13(-2.24%) |
Nov 23, 2016 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) | |
Nov 22, 2016 | 5.539 | 5.880 | 5.520 | 5.810 | 4,870,757 | +0.35(+6.34%) |
Nov 21, 2016 | 5.510 | 5.510 | 5.272 | 5.464 | 1,607,662 | +0.05(+0.86%) |
Nov 18, 2016 | 5.408 | 5.529 | 5.323 | 5.417 | 1,284,118 | +0.03(+0.52%) |
Nov 17, 2016 | 5.595 | 5.595 | 5.342 | 5.389 | 1,904,003 | -0.20(-3.52%) |
Nov 16, 2016 | 5.295 | 5.627 | 5.267 | 5.585 | 4,724,744 | +0.32(+6.04%) |
Nov 15, 2016 | 5.323 | 5.365 | 5.127 | 5.267 | 3,893,111 | +0.34(+6.83%) |
Nov 14, 2016 | 4.921 | 5.155 | 4.912 | 4.930 | 2,161,186 | +0.04(+0.76%) |
Nov 11, 2016 | 4.715 | 4.921 | 4.598 | 4.893 | 2,614,613 | +0.15(+3.16%) |
Nov 10, 2016 | 4.537 | 4.818 | 4.509 | 4.743 | 2,725,629 | +0.25(+5.63%) |
Nov 09, 2016 | 4.098 | 4.500 | 4.023 | 4.491 | 2,620,847 | +0.23(+5.49%) |
Nov 08, 2016 | 4.229 | 4.322 | 4.070 | 4.257 | 1,755,854 | -0.01(-0.22%) |
Nov 07, 2016 | 4.182 | 4.369 | 4.182 | 4.266 | 4,110,683 | +0.19(+4.59%) |
Nov 04, 2016 | 4.004 | 4.294 | 3.939 | 4.079 | 1,472,218 | +0.09(+2.35%) |
Nov 03, 2016 | 4.060 | 4.074 | 3.948 | 3.986 | 1,282,549 | -0.04(-0.93%) |
Nov 02, 2016 | 3.967 | 4.070 | 3.948 | 4.023 | 876,521 | +0.06(+1.41%) |