Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.970 | 6.040 | 5.910 | 6.010 | 12,587,376 | -0.05(-0.83%) |
Jan 30, 2017 | 6.660 | 5.900 | 6.060 | 48,150,012 | -1.15(-15.95%) | |
Jan 27, 2017 | 7.390 | 7.390 | 7.150 | 7.210 | 6,570,369 | -0.20(-2.70%) |
Jan 26, 2017 | 7.310 | 7.470 | 7.300 | 7.410 | 8,461,781 | +0.11(+1.51%) |
Jan 25, 2017 | 7.260 | 7.330 | 7.130 | 7.300 | 9,253,399 | +0.06(+0.83%) |
Jan 24, 2017 | 7.070 | 7.290 | 7.070 | 7.240 | 11,382,089 | +0.14(+1.97%) |
Jan 23, 2017 | 7.140 | 7.200 | 7.020 | 7.100 | 6,868,018 | -0.03(-0.42%) |
Jan 20, 2017 | 7.070 | 7.140 | 6.970 | 7.130 | 9,999,788 | +0.08(+1.13%) |
Jan 19, 2017 | 7.200 | 7.260 | 7.010 | 7.050 | 10,719,722 | -0.19(-2.62%) |
Jan 18, 2017 | 7.360 | 7.370 | 7.120 | 7.240 | 11,655,936 | -0.13(-1.76%) |
Jan 17, 2017 | 7.420 | 7.590 | 7.330 | 7.370 | 11,485,366 | -0.07(-0.94%) |
Jan 13, 2017 | 7.440 | 7.440 | 7.440 | 0 | -0.02(-0.27%) | |
Jan 12, 2017 | 7.470 | 7.490 | 7.310 | 7.460 | 11,397,534 | +0.00(+0.00%) |
Jan 11, 2017 | 7.380 | 7.470 | 7.310 | 7.460 | 11,128,521 | +0.13(+1.77%) |
Jan 10, 2017 | 7.740 | 7.740 | 7.300 | 7.330 | 21,901,120 | -0.46(-5.91%) |
Jan 09, 2017 | 7.970 | 8.040 | 7.760 | 7.790 | 8,700,742 | -0.11(-1.39%) |
Jan 06, 2017 | 7.890 | 8.030 | 7.710 | 7.900 | 12,272,683 | +0.04(+0.51%) |
Jan 05, 2017 | 8.200 | 8.230 | 7.840 | 7.860 | 20,708,132 | -0.26(-3.20%) |
Jan 04, 2017 | 7.950 | 8.400 | 7.950 | 8.120 | 21,866,354 | +0.18(+2.27%) |
Jan 03, 2017 | 7.440 | 8.060 | 7.400 | 7.940 | 18,487,684 | +0.62(+8.47%) |
Dec 30, 2016 | 7.320 | 7.320 | 7.320 | 0 | -0.08(-1.08%) | |
Dec 29, 2016 | 7.410 | 7.490 | 7.315 | 7.400 | 11,092,428 | -0.03(-0.40%) |
Dec 28, 2016 | 8.020 | 8.080 | 7.350 | 7.430 | 18,710,428 | -0.40(-5.11%) |
Dec 27, 2016 | 7.350 | 7.970 | 7.290 | 7.830 | 16,040,418 | +0.54(+7.41%) |
Dec 23, 2016 | 7.290 | 7.290 | 7.290 | 0 | -0.06(-0.82%) | |
Dec 22, 2016 | 7.310 | 7.420 | 7.310 | 7.350 | 8,883,940 | -0.01(-0.14%) |
Dec 21, 2016 | 7.420 | 7.490 | 7.300 | 7.360 | 11,694,689 | -0.08(-1.08%) |
Dec 20, 2016 | 7.500 | 7.570 | 7.420 | 7.440 | 7,210,253 | -0.05(-0.67%) |
Dec 19, 2016 | 7.500 | 7.550 | 7.420 | 7.490 | 9,054,257 | +0.01(+0.13%) |
Dec 16, 2016 | 7.600 | 7.690 | 7.420 | 7.480 | 13,786,952 | -0.11(-1.45%) |
Dec 15, 2016 | 7.500 | 7.686 | 7.440 | 7.590 | 8,729,264 | +0.09(+1.20%) |
Dec 14, 2016 | 7.660 | 7.670 | 7.480 | 7.500 | 8,863,889 | -0.15(-1.96%) |
Dec 13, 2016 | 7.790 | 7.875 | 7.620 | 7.650 | 7,851,304 | -0.08(-1.03%) |
Dec 12, 2016 | 7.800 | 7.890 | 7.600 | 7.730 | 9,778,184 | -0.09(-1.15%) |
Dec 09, 2016 | 7.950 | 7.990 | 7.700 | 7.820 | 10,916,802 | -0.10(-1.26%) |
Dec 08, 2016 | 7.840 | 7.990 | 7.760 | 7.920 | 10,886,699 | -0.05(-0.63%) |
Dec 07, 2016 | 8.210 | 8.240 | 7.960 | 7.970 | 8,432,445 | -0.01(-0.13%) |
Dec 06, 2016 | 7.970 | 8.000 | 7.810 | 7.980 | 11,427,587 | -0.05(-0.62%) |
Dec 05, 2016 | 8.180 | 8.300 | 7.980 | 8.030 | 12,722,613 | -0.11(-1.35%) |
Dec 02, 2016 | 8.400 | 8.450 | 8.120 | 8.140 | 8,951,873 | -0.28(-3.33%) |
Dec 01, 2016 | 8.400 | 8.590 | 8.350 | 8.420 | 8,984,291 | +0.06(+0.72%) |
Nov 30, 2016 | 8.310 | 8.430 | 8.265 | 8.360 | 7,482,729 | +0.08(+0.97%) |
Nov 29, 2016 | 8.450 | 8.490 | 8.200 | 8.280 | 8,460,175 | -0.12(-1.43%) |
Nov 28, 2016 | 8.500 | 8.540 | 8.365 | 8.400 | 6,670,642 | -0.11(-1.29%) |
Nov 25, 2016 | 8.690 | 8.730 | 8.480 | 8.510 | 4,276,339 | -0.17(-1.96%) |
Nov 23, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.10(+1.17%) | |
Nov 22, 2016 | 8.750 | 8.780 | 8.371 | 8.580 | 14,069,023 | -0.11(-1.27%) |
Nov 21, 2016 | 8.760 | 9.050 | 8.660 | 8.690 | 11,141,310 | -0.06(-0.69%) |
Nov 18, 2016 | 8.750 | 8.830 | 8.620 | 8.750 | 8,202,044 | -0.07(-0.79%) |
Nov 17, 2016 | 9.420 | 9.420 | 8.730 | 8.820 | 15,428,904 | -0.64(-6.77%) |
Nov 16, 2016 | 9.730 | 9.750 | 9.400 | 9.460 | 8,087,939 | -0.10(-1.05%) |
Nov 15, 2016 | 9.590 | 9.610 | 9.430 | 9.560 | 5,758,116 | +0.14(+1.49%) |
Nov 14, 2016 | 9.480 | 9.630 | 9.330 | 9.420 | 7,976,726 | +0.20(+2.17%) |
Nov 11, 2016 | 8.970 | 9.305 | 8.680 | 9.220 | 10,533,702 | +0.36(+4.06%) |
Nov 10, 2016 | 8.550 | 9.275 | 8.400 | 8.860 | 25,187,868 | +0.31(+3.63%) |
Nov 09, 2016 | 8.430 | 8.650 | 8.325 | 8.550 | 14,220,667 | -0.15(-1.72%) |
Nov 08, 2016 | 8.560 | 8.780 | 8.470 | 8.700 | 9,233,626 | +0.01(+0.12%) |
Nov 07, 2016 | 8.900 | 8.930 | 8.530 | 8.690 | 11,293,880 | -0.02(-0.23%) |
Nov 04, 2016 | 8.510 | 9.000 | 8.390 | 8.710 | 19,301,072 | +0.20(+2.35%) |
Nov 03, 2016 | 9.170 | 8.370 | 8.510 | 72,911,336 | -4.30(-33.57%) | |
Nov 02, 2016 | 13.05 | 13.39 | 12.67 | 12.81 | 22,824,512 | -0.25(-1.91%) |