Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.150 | 6.450 | 6.100 | 6.150 | 127,137 | +0.00(+0.00%) |
Jan 30, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 151,356 | -0.10(-1.60%) |
Jan 27, 2017 | 6.300 | 6.300 | 6.200 | 6.250 | 94,494 | +0.05(+0.81%) |
Jan 26, 2017 | 6.200 | 6.500 | 6.150 | 6.200 | 229,265 | +0.00(+0.00%) |
Jan 25, 2017 | 6.400 | 6.439 | 6.150 | 6.200 | 378,454 | -0.20(-3.13%) |
Jan 24, 2017 | 6.450 | 6.700 | 6.400 | 6.400 | 194,954 | -0.05(-0.78%) |
Jan 23, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 192,265 | -0.05(-0.77%) |
Jan 20, 2017 | 6.550 | 6.800 | 6.450 | 6.500 | 177,014 | +0.10(+1.56%) |
Jan 19, 2017 | 6.700 | 6.750 | 6.400 | 6.400 | 196,612 | -0.35(-5.19%) |
Jan 18, 2017 | 6.750 | 6.800 | 6.525 | 6.750 | 264,925 | +0.05(+0.75%) |
Jan 17, 2017 | 6.750 | 6.850 | 6.550 | 6.700 | 451,040 | +0.20(+3.08%) |
Jan 13, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Jan 12, 2017 | 6.350 | 6.550 | 6.250 | 6.400 | 245,353 | +0.00(+0.00%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.150 | 6.400 | 383,782 | -0.20(-3.03%) |
Jan 10, 2017 | 6.650 | 6.850 | 6.410 | 6.600 | 310,657 | +0.00(+0.00%) |
Jan 09, 2017 | 7.100 | 7.166 | 6.300 | 6.600 | 829,597 | -0.50(-7.04%) |
Jan 06, 2017 | 7.200 | 7.200 | 6.850 | 7.100 | 353,600 | -0.05(-0.70%) |
Jan 05, 2017 | 7.400 | 7.800 | 7.000 | 7.150 | 658,899 | -0.30(-4.03%) |
Jan 04, 2017 | 7.250 | 7.450 | 7.200 | 7.450 | 422,879 | +0.25(+3.47%) |
Jan 03, 2017 | 7.000 | 7.200 | 6.800 | 7.200 | 313,145 | +0.40(+5.88%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.30(-4.23%) | |
Dec 29, 2016 | 7.050 | 7.174 | 7.050 | 7.100 | 254,855 | +0.05(+0.71%) |
Dec 28, 2016 | 7.250 | 7.294 | 7.050 | 7.050 | 174,697 | -0.20(-2.76%) |
Dec 27, 2016 | 7.200 | 7.450 | 7.050 | 7.250 | 236,147 | +0.10(+1.40%) |
Dec 23, 2016 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
Dec 22, 2016 | 7.500 | 7.600 | 7.200 | 7.300 | 471,373 | +0.30(+4.29%) |
Dec 21, 2016 | 6.900 | 7.050 | 6.700 | 7.000 | 263,611 | +0.10(+1.45%) |
Dec 20, 2016 | 6.900 | 6.950 | 6.675 | 6.900 | 226,114 | +0.00(+0.00%) |
Dec 19, 2016 | 7.050 | 7.100 | 6.620 | 6.900 | 477,954 | -0.20(-2.82%) |
Dec 16, 2016 | 7.050 | 7.150 | 7.050 | 7.100 | 223,624 | +0.00(+0.00%) |
Dec 15, 2016 | 7.650 | 7.700 | 7.000 | 7.100 | 359,926 | -0.35(-4.70%) |
Dec 14, 2016 | 7.050 | 7.550 | 7.050 | 7.450 | 366,194 | +0.40(+5.67%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 279,262 | -0.15(-2.08%) |
Dec 12, 2016 | 7.200 | 7.250 | 7.150 | 7.200 | 212,638 | +0.00(+0.00%) |
Dec 09, 2016 | 7.300 | 7.350 | 7.200 | 7.200 | 172,779 | -0.10(-1.37%) |
Dec 08, 2016 | 7.500 | 7.600 | 7.150 | 7.300 | 394,500 | -0.20(-2.67%) |
Dec 07, 2016 | 7.750 | 7.850 | 7.500 | 7.500 | 298,961 | -0.30(-3.85%) |
Dec 06, 2016 | 7.850 | 7.900 | 7.600 | 7.800 | 210,701 | +0.20(+2.63%) |
Dec 05, 2016 | 8.150 | 8.250 | 7.600 | 7.600 | 431,154 | -0.70(-8.43%) |
Dec 02, 2016 | 8.200 | 8.300 | 8.150 | 8.300 | 166,822 | +0.15(+1.84%) |
Dec 01, 2016 | 8.050 | 8.200 | 8.000 | 8.150 | 205,285 | +0.15(+1.88%) |
Nov 30, 2016 | 8.400 | 8.500 | 8.000 | 8.000 | 373,936 | -0.15(-1.84%) |
Nov 29, 2016 | 7.900 | 8.600 | 7.755 | 8.150 | 702,155 | -0.40(-4.68%) |
Nov 28, 2016 | 8.350 | 8.700 | 8.350 | 8.550 | 289,213 | +0.25(+3.01%) |
Nov 25, 2016 | 8.450 | 8.500 | 7.950 | 8.300 | 231,053 | -0.10(-1.19%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.50(+6.33%) | |
Nov 22, 2016 | 7.400 | 8.000 | 7.366 | 7.900 | 356,170 | +0.45(+6.04%) |
Nov 21, 2016 | 7.500 | 7.500 | 7.200 | 7.450 | 288,334 | +0.30(+4.20%) |
Nov 18, 2016 | 6.950 | 7.200 | 6.800 | 7.150 | 254,223 | +0.40(+5.93%) |
Nov 17, 2016 | 7.000 | 7.650 | 6.600 | 6.750 | 1,194,640 | -1.45(-17.68%) |
Nov 16, 2016 | 8.150 | 8.300 | 8.000 | 8.200 | 483,840 | +0.15(+1.86%) |
Nov 15, 2016 | 7.600 | 8.250 | 7.400 | 8.050 | 528,941 | +0.65(+8.78%) |
Nov 14, 2016 | 7.350 | 7.950 | 7.200 | 7.400 | 432,401 | -0.35(-4.52%) |
Nov 11, 2016 | 7.200 | 8.000 | 7.005 | 7.750 | 614,566 | +0.80(+11.51%) |
Nov 10, 2016 | 6.800 | 7.150 | 6.650 | 6.950 | 309,392 | +0.30(+4.51%) |
Nov 09, 2016 | 5.900 | 6.800 | 5.800 | 6.650 | 314,747 | +0.50(+8.13%) |
Nov 08, 2016 | 6.250 | 6.400 | 6.150 | 6.150 | 131,895 | +0.00(+0.00%) |
Nov 07, 2016 | 5.850 | 6.450 | 5.750 | 6.150 | 391,041 | +0.30(+5.13%) |
Nov 04, 2016 | 6.550 | 6.600 | 5.850 | 5.850 | 536,081 | -0.70(-10.69%) |
Nov 03, 2016 | 7.000 | 7.000 | 6.450 | 6.550 | 427,883 | -0.40(-5.76%) |
Nov 02, 2016 | 6.950 | 7.050 | 6.850 | 6.950 | 162,942 | +0.00(+0.00%) |