Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.470 | 6.648 | 6.425 | 6.559 | 306,091 | +0.04(+0.68%) |
Jan 30, 2017 | 6.559 | 6.604 | 6.347 | 6.514 | 299,006 | +0.00(+0.00%) |
Jan 27, 2017 | 6.604 | 6.648 | 6.514 | 6.514 | 338,279 | +0.00(+0.00%) |
Jan 26, 2017 | 6.559 | 6.626 | 6.514 | 6.514 | 147,739 | -0.04(-0.68%) |
Jan 25, 2017 | 6.470 | 6.648 | 6.470 | 6.559 | 219,811 | +0.04(+0.68%) |
Jan 24, 2017 | 6.559 | 6.604 | 6.425 | 6.514 | 310,057 | -0.04(-0.68%) |
Jan 23, 2017 | 6.693 | 6.738 | 6.492 | 6.559 | 203,002 | -0.13(-2.00%) |
Jan 20, 2017 | 6.604 | 6.827 | 6.425 | 6.693 | 235,251 | +0.13(+2.04%) |
Jan 19, 2017 | 6.559 | 6.648 | 6.514 | 6.559 | 218,492 | -0.04(-0.68%) |
Jan 18, 2017 | 6.604 | 6.648 | 6.425 | 6.604 | 225,223 | +0.04(+0.68%) |
Jan 17, 2017 | 6.827 | 6.916 | 6.514 | 6.559 | 373,735 | -0.31(-4.55%) |
Jan 13, 2017 | 6.871 | 6.871 | 6.871 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.005 | 7.094 | 6.782 | 6.871 | 188,986 | -0.18(-2.53%) |
Jan 11, 2017 | 6.961 | 7.139 | 6.782 | 7.050 | 369,169 | +0.09(+1.28%) |
Jan 10, 2017 | 6.916 | 6.961 | 6.827 | 6.961 | 185,633 | +0.04(+0.65%) |
Jan 09, 2017 | 6.916 | 6.961 | 6.738 | 6.916 | 215,715 | +0.00(+0.00%) |
Jan 06, 2017 | 6.871 | 7.005 | 6.760 | 6.916 | 280,429 | +0.09(+1.31%) |
Jan 05, 2017 | 6.871 | 6.916 | 6.693 | 6.827 | 238,878 | -0.04(-0.65%) |
Jan 04, 2017 | 6.693 | 6.871 | 6.693 | 6.871 | 341,343 | +0.18(+2.67%) |
Jan 03, 2017 | 6.693 | 6.738 | 6.514 | 6.693 | 234,201 | +0.09(+1.35%) |
Dec 30, 2016 | 6.604 | 6.604 | 6.604 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.604 | 6.738 | 6.381 | 6.514 | 290,861 | -0.09(-1.35%) |
Dec 28, 2016 | 6.559 | 6.760 | 6.470 | 6.604 | 384,104 | +0.00(+0.00%) |
Dec 27, 2016 | 6.470 | 6.604 | 6.425 | 6.604 | 406,298 | +0.18(+2.78%) |
Dec 23, 2016 | 6.425 | 6.425 | 6.425 | 0 | -0.04(-0.69%) | |
Dec 22, 2016 | 6.514 | 6.648 | 6.425 | 6.470 | 378,600 | -0.09(-1.36%) |
Dec 21, 2016 | 6.224 | 6.559 | 6.202 | 6.559 | 311,023 | +0.36(+5.76%) |
Dec 20, 2016 | 6.247 | 6.425 | 6.113 | 6.202 | 309,654 | +0.04(+0.72%) |
Dec 19, 2016 | 5.979 | 6.336 | 5.934 | 6.157 | 381,435 | +0.18(+2.99%) |
Dec 16, 2016 | 6.157 | 6.247 | 5.979 | 5.979 | 427,084 | -0.13(-2.19%) |
Dec 15, 2016 | 6.024 | 6.202 | 5.934 | 6.113 | 179,053 | +0.00(+0.00%) |
Dec 14, 2016 | 6.113 | 6.202 | 5.934 | 6.113 | 274,262 | +0.00(+0.00%) |
Dec 13, 2016 | 6.202 | 6.381 | 5.979 | 6.113 | 254,453 | +0.00(+0.00%) |
Dec 12, 2016 | 6.559 | 6.648 | 6.068 | 6.113 | 431,741 | -0.36(-5.52%) |
Dec 09, 2016 | 6.381 | 6.604 | 6.247 | 6.470 | 332,318 | +0.04(+0.69%) |
Dec 08, 2016 | 6.247 | 6.470 | 6.024 | 6.425 | 218,052 | +0.22(+3.60%) |
Dec 07, 2016 | 6.202 | 6.336 | 6.157 | 6.202 | 170,114 | +0.00(+0.00%) |
Dec 06, 2016 | 6.247 | 6.381 | 6.068 | 6.202 | 216,385 | +0.00(+0.00%) |
Dec 05, 2016 | 6.113 | 6.447 | 6.113 | 6.202 | 331,324 | +0.13(+2.21%) |
Dec 02, 2016 | 5.979 | 6.113 | 5.890 | 6.068 | 182,529 | +0.13(+2.26%) |
Dec 01, 2016 | 6.113 | 6.336 | 5.890 | 5.934 | 316,502 | -0.13(-2.21%) |
Nov 30, 2016 | 6.157 | 6.247 | 5.979 | 6.068 | 247,292 | +0.09(+1.49%) |
Nov 29, 2016 | 6.024 | 6.157 | 5.671 | 5.979 | 319,641 | -0.18(-2.90%) |
Nov 28, 2016 | 6.024 | 6.247 | 5.890 | 6.157 | 338,086 | +0.13(+2.22%) |
Nov 25, 2016 | 6.024 | 6.157 | 5.934 | 6.024 | 106,496 | +0.00(+0.00%) |
Nov 23, 2016 | 6.024 | 6.024 | 6.024 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.291 | 6.336 | 6.113 | 6.202 | 296,842 | -0.04(-0.71%) |
Nov 21, 2016 | 6.157 | 6.291 | 5.979 | 6.247 | 406,665 | +0.31(+5.26%) |
Nov 18, 2016 | 6.113 | 6.113 | 5.845 | 5.934 | 357,235 | -0.13(-2.21%) |
Nov 17, 2016 | 6.068 | 6.247 | 5.890 | 6.068 | 427,688 | +0.00(+0.00%) |
Nov 16, 2016 | 5.533 | 6.510 | 5.533 | 6.068 | 968,628 | +0.54(+9.68%) |
Nov 15, 2016 | 5.667 | 5.738 | 5.310 | 5.533 | 721,709 | -0.18(-3.13%) |
Nov 14, 2016 | 5.845 | 6.024 | 5.667 | 5.711 | 499,305 | -0.18(-3.03%) |
Nov 11, 2016 | 5.488 | 5.890 | 5.488 | 5.890 | 606,995 | +0.36(+6.45%) |
Nov 10, 2016 | 5.087 | 5.667 | 4.953 | 5.533 | 621,327 | +0.54(+10.71%) |
Nov 09, 2016 | 4.953 | 5.184 | 4.819 | 4.997 | 484,522 | -0.04(-0.88%) |
Nov 08, 2016 | 4.908 | 5.131 | 4.819 | 5.042 | 219,709 | +0.13(+2.73%) |
Nov 07, 2016 | 4.953 | 5.042 | 4.864 | 4.908 | 607,386 | +0.00(+0.00%) |
Nov 04, 2016 | 4.997 | 5.006 | 4.774 | 4.908 | 553,673 | -0.13(-2.65%) |
Nov 03, 2016 | 5.042 | 5.131 | 4.908 | 5.042 | 519,353 | +0.00(+0.00%) |
Nov 02, 2016 | 4.997 | 5.087 | 4.462 | 5.042 | 1,398,895 | -0.04(-0.88%) |