Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.607 | 6.250 | 5.607 | 6.250 | 8,733 | +0.49(+8.51%) |
Jan 30, 2017 | 5.710 | 5.770 | 5.710 | 5.760 | 983 | +0.05(+0.88%) |
Jan 27, 2017 | 5.680 | 5.850 | 5.680 | 5.710 | 2,375 | -0.21(-3.55%) |
Jan 26, 2017 | 5.800 | 5.920 | 5.700 | 5.920 | 3,276 | +0.17(+2.96%) |
Jan 25, 2017 | 5.930 | 5.930 | 5.740 | 5.750 | 4,376 | -0.13(-2.21%) |
Jan 24, 2017 | 5.760 | 6.568 | 5.760 | 5.880 | 101,902 | -0.16(-2.65%) |
Jan 23, 2017 | 6.220 | 6.220 | 5.910 | 6.040 | 3,969 | -0.18(-2.89%) |
Jan 20, 2017 | 5.698 | 6.220 | 5.698 | 6.220 | 9,573 | +0.19(+3.15%) |
Jan 19, 2017 | 6.034 | 6.034 | 5.940 | 6.030 | 4,066 | -0.01(-0.17%) |
Jan 18, 2017 | 6.041 | 6.041 | 5.500 | 6.040 | 85,543 | +0.17(+2.90%) |
Jan 17, 2017 | 5.800 | 5.900 | 5.510 | 5.870 | 19,778 | -0.13(-2.17%) |
Jan 13, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.04(-0.66%) | |
Jan 12, 2017 | 6.150 | 6.184 | 5.956 | 6.040 | 20,776 | +0.04(+0.67%) |
Jan 11, 2017 | 6.044 | 6.070 | 6.000 | 6.000 | 4,074 | -0.15(-2.44%) |
Jan 10, 2017 | 6.021 | 6.200 | 6.000 | 6.150 | 28,190 | +0.12(+1.99%) |
Jan 09, 2017 | 6.020 | 6.220 | 6.010 | 6.030 | 10,754 | -0.19(-3.05%) |
Jan 06, 2017 | 6.350 | 6.700 | 6.210 | 6.220 | 8,072 | +0.01(+0.16%) |
Jan 05, 2017 | 6.300 | 6.340 | 6.210 | 6.210 | 3,711 | -0.37(-5.55%) |
Jan 04, 2017 | 6.400 | 7.000 | 6.270 | 6.575 | 11,666 | -0.00(-0.08%) |
Jan 03, 2017 | 6.780 | 6.880 | 6.210 | 6.580 | 12,091 | -0.17(-2.52%) |
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.23(+3.53%) | |
Dec 29, 2016 | 6.250 | 6.520 | 6.250 | 6.520 | 2,123 | +0.23(+3.66%) |
Dec 28, 2016 | 6.510 | 6.510 | 6.020 | 6.290 | 8,601 | +0.04(+0.59%) |
Dec 27, 2016 | 6.000 | 6.271 | 6.000 | 6.253 | 10,535 | +0.25(+4.21%) |
Dec 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Dec 22, 2016 | 6.580 | 6.650 | 6.030 | 6.100 | 9,923 | +0.10(+1.66%) |
Dec 21, 2016 | 6.590 | 6.590 | 6.000 | 6.000 | 17,865 | -0.46(-7.12%) |
Dec 20, 2016 | 6.800 | 6.800 | 6.460 | 6.460 | 9,796 | -0.34(-5.00%) |
Dec 19, 2016 | 6.820 | 6.820 | 6.800 | 6.800 | 9,286 | +0.00(+0.00%) |
Dec 16, 2016 | 6.970 | 6.970 | 6.598 | 6.800 | 7,724 | -0.20(-2.86%) |
Dec 15, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 220 | +0.10(+1.45%) |
Dec 14, 2016 | 7.050 | 7.309 | 6.770 | 6.900 | 24,354 | -0.15(-2.13%) |
Dec 13, 2016 | 7.020 | 7.050 | 6.990 | 7.050 | 2,981 | +0.04(+0.57%) |
Dec 12, 2016 | 6.910 | 7.020 | 6.910 | 7.010 | 9,259 | +0.01(+0.14%) |
Dec 09, 2016 | 6.820 | 7.050 | 6.820 | 7.000 | 16,420 | +0.20(+2.99%) |
Dec 08, 2016 | 6.790 | 6.800 | 6.450 | 6.797 | 8,168 | -0.03(-0.39%) |
Dec 07, 2016 | 6.510 | 6.824 | 6.500 | 6.824 | 2,907 | +0.31(+4.79%) |
Dec 06, 2016 | 6.500 | 6.500 | 6.500 | 6.512 | 3,072 | +0.01(+0.18%) |
Dec 05, 2016 | 6.787 | 6.787 | 6.500 | 6.500 | 4,257 | -0.38(-5.52%) |
Dec 02, 2016 | 6.880 | 6.880 | 6.880 | 6.880 | 122 | +0.36(+5.52%) |
Dec 01, 2016 | 6.810 | 6.811 | 6.520 | 6.520 | 3,833 | -0.23(-3.41%) |
Nov 30, 2016 | 6.620 | 6.851 | 6.500 | 6.750 | 4,500 | -0.23(-3.30%) |
Nov 29, 2016 | 6.654 | 6.987 | 6.600 | 6.980 | 9,195 | +0.38(+5.76%) |
Nov 28, 2016 | 6.610 | 6.640 | 6.600 | 6.600 | 1,922 | -0.45(-6.38%) |
Nov 25, 2016 | 6.660 | 7.050 | 6.660 | 7.050 | 531 | +0.20(+2.92%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | -0.13(-1.86%) | |
Nov 22, 2016 | 7.050 | 7.050 | 6.902 | 6.980 | 1,556 | +0.37(+5.60%) |
Nov 21, 2016 | 7.150 | 7.190 | 6.600 | 6.610 | 4,211 | -0.59(-8.19%) |
Nov 18, 2016 | 7.800 | 7.800 | 6.900 | 7.200 | 2,420 | +0.00(+0.00%) |
Nov 17, 2016 | 7.500 | 7.500 | 7.050 | 7.200 | 2,903 | +0.25(+3.60%) |
Nov 16, 2016 | 7.005 | 7.005 | 6.820 | 6.950 | 4,173 | +0.26(+3.89%) |
Nov 15, 2016 | 6.650 | 6.690 | 6.650 | 6.690 | 458 | +0.03(+0.50%) |
Nov 14, 2016 | 6.650 | 6.657 | 6.600 | 6.657 | 3,997 | +0.01(+0.10%) |
Nov 11, 2016 | 6.600 | 6.930 | 6.600 | 6.650 | 9,615 | -0.15(-2.21%) |
Nov 10, 2016 | 6.750 | 6.800 | 6.800 | 10,202 | +0.05(+0.74%) | |
Nov 09, 2016 | 6.750 | 6.800 | 6.610 | 6.750 | 8,353 | -0.01(-0.15%) |
Nov 08, 2016 | 7.070 | 7.250 | 6.750 | 6.760 | 7,355 | -0.14(-2.03%) |
Nov 07, 2016 | 6.980 | 6.980 | 6.900 | 6.900 | 1,905 | +0.00(+0.00%) |
Nov 04, 2016 | 7.030 | 7.060 | 6.900 | 6.900 | 12,673 | -0.15(-2.13%) |
Nov 03, 2016 | 7.030 | 7.200 | 7.000 | 7.050 | 2,630 | +0.04(+0.57%) |
Nov 02, 2016 | 7.030 | 7.091 | 7.000 | 7.010 | 8,195 | +0.01(+0.14%) |