Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.099 | 6.131 | 6.091 | 6.115 | 923,370 | +0.06(+0.91%) |
Jan 30, 2017 | 6.036 | 6.067 | 6.012 | 6.060 | 630,220 | +0.06(+0.92%) |
Jan 27, 2017 | 6.131 | 6.139 | 5.973 | 6.004 | 629,458 | -0.15(-2.44%) |
Jan 26, 2017 | 6.146 | 6.162 | 6.131 | 6.154 | 654,668 | +0.08(+1.30%) |
Jan 25, 2017 | 6.004 | 6.075 | 6.004 | 6.075 | 715,983 | +0.05(+0.79%) |
Jan 24, 2017 | 5.965 | 6.060 | 5.957 | 6.028 | 1,177,823 | +0.19(+3.25%) |
Jan 23, 2017 | 5.830 | 5.854 | 5.791 | 5.838 | 1,523,860 | +0.13(+2.21%) |
Jan 20, 2017 | 5.696 | 5.751 | 5.672 | 5.712 | 1,339,490 | +0.00(+0.00%) |
Jan 19, 2017 | 5.696 | 5.751 | 5.680 | 5.712 | 1,749,483 | +0.08(+1.40%) |
Jan 18, 2017 | 5.680 | 5.696 | 5.562 | 5.633 | 4,361,822 | -2.26(-28.63%) |
Jan 17, 2017 | 7.861 | 7.900 | 7.853 | 7.892 | 359,913 | +0.05(+0.60%) |
Jan 13, 2017 | 7.845 | 7.845 | 7.845 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 7.877 | 7.892 | 7.825 | 7.853 | 382,522 | -0.02(-0.20%) |
Jan 11, 2017 | 7.805 | 7.888 | 7.790 | 7.869 | 289,763 | +0.02(+0.30%) |
Jan 10, 2017 | 7.853 | 7.885 | 7.829 | 7.845 | 289,652 | -0.01(-0.10%) |
Jan 09, 2017 | 7.853 | 7.892 | 7.845 | 7.853 | 391,396 | -0.06(-0.80%) |
Jan 06, 2017 | 7.892 | 7.932 | 7.881 | 7.916 | 452,584 | -0.06(-0.69%) |
Jan 05, 2017 | 7.877 | 8.003 | 7.861 | 7.971 | 686,462 | +0.13(+1.61%) |
Jan 04, 2017 | 7.782 | 7.853 | 7.782 | 7.845 | 823,056 | -0.05(-0.60%) |
Jan 03, 2017 | 7.908 | 7.912 | 7.869 | 7.892 | 497,714 | +0.00(+0.00%) |
Dec 30, 2016 | 7.892 | 7.892 | 7.892 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 7.885 | 7.904 | 7.861 | 7.885 | 391,063 | +0.08(+1.01%) |
Dec 28, 2016 | 7.853 | 7.877 | 7.805 | 7.805 | 386,072 | -0.11(-1.40%) |
Dec 27, 2016 | 7.916 | 7.956 | 7.900 | 7.916 | 212,345 | +0.02(+0.30%) |
Dec 23, 2016 | 7.892 | 7.892 | 7.892 | 0 | -0.03(-0.40%) | |
Dec 22, 2016 | 7.956 | 7.971 | 7.916 | 7.924 | 502,983 | -0.09(-1.18%) |
Dec 21, 2016 | 8.074 | 8.082 | 8.011 | 8.019 | 484,236 | -0.04(-0.49%) |
Dec 20, 2016 | 7.987 | 8.074 | 7.971 | 8.058 | 709,958 | +0.02(+0.20%) |
Dec 19, 2016 | 8.027 | 8.074 | 8.011 | 8.043 | 604,482 | -0.02(-0.20%) |
Dec 16, 2016 | 8.035 | 8.090 | 8.011 | 8.058 | 1,694,729 | +0.08(+0.99%) |
Dec 15, 2016 | 7.995 | 8.042 | 7.963 | 7.979 | 679,432 | -0.02(-0.30%) |
Dec 14, 2016 | 8.066 | 8.145 | 7.995 | 8.003 | 637,540 | -0.01(-0.10%) |
Dec 13, 2016 | 8.035 | 8.066 | 8.003 | 8.011 | 665,138 | +0.09(+1.10%) |
Dec 12, 2016 | 7.948 | 7.971 | 7.885 | 7.924 | 669,179 | -0.06(-0.69%) |
Dec 09, 2016 | 7.798 | 7.983 | 7.790 | 7.979 | 690,277 | +0.23(+2.96%) |
Dec 08, 2016 | 7.766 | 7.774 | 7.687 | 7.750 | 669,783 | -0.09(-1.11%) |
Dec 07, 2016 | 7.766 | 7.853 | 7.742 | 7.837 | 549,352 | -0.09(-1.20%) |
Dec 06, 2016 | 7.892 | 7.956 | 7.873 | 7.932 | 374,579 | +0.07(+0.90%) |
Dec 05, 2016 | 7.892 | 7.916 | 7.837 | 7.861 | 409,376 | +0.00(+0.00%) |
Dec 02, 2016 | 7.726 | 7.885 | 7.726 | 7.861 | 842,193 | +0.13(+1.74%) |
Dec 01, 2016 | 7.782 | 7.805 | 7.703 | 7.726 | 525,872 | -0.07(-0.91%) |
Nov 30, 2016 | 7.805 | 7.845 | 7.766 | 7.798 | 615,516 | +0.15(+1.96%) |
Nov 29, 2016 | 7.608 | 7.671 | 7.608 | 7.647 | 284,481 | +0.08(+1.04%) |
Nov 28, 2016 | 7.655 | 7.655 | 7.561 | 7.568 | 431,541 | -0.14(-1.84%) |
Nov 25, 2016 | 7.679 | 7.754 | 7.671 | 7.711 | 220,723 | +0.12(+1.56%) |
Nov 23, 2016 | 7.592 | 7.592 | 7.592 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.608 | 7.624 | 7.568 | 7.624 | 643,430 | -0.10(-1.33%) |
Nov 21, 2016 | 7.671 | 7.726 | 7.655 | 7.726 | 557,480 | +0.29(+3.93%) |
Nov 18, 2016 | 7.450 | 7.465 | 7.414 | 7.434 | 390,762 | -0.03(-0.42%) |
Nov 17, 2016 | 7.474 | 7.497 | 7.442 | 7.466 | 395,006 | +0.01(+0.11%) |
Nov 16, 2016 | 7.426 | 7.489 | 7.422 | 7.458 | 442,061 | -0.02(-0.32%) |
Nov 15, 2016 | 7.450 | 7.489 | 7.410 | 7.482 | 593,428 | +0.07(+0.96%) |
Nov 14, 2016 | 7.252 | 7.426 | 7.245 | 7.410 | 633,063 | +0.05(+0.64%) |
Nov 11, 2016 | 7.371 | 7.418 | 7.339 | 7.363 | 451,084 | -0.06(-0.75%) |
Nov 10, 2016 | 7.458 | 7.493 | 7.371 | 7.418 | 609,432 | +0.07(+0.97%) |
Nov 09, 2016 | 7.213 | 7.359 | 7.213 | 7.347 | 481,117 | +0.06(+0.76%) |
Nov 08, 2016 | 7.197 | 7.316 | 7.193 | 7.292 | 677,425 | +0.13(+1.88%) |
Nov 07, 2016 | 7.150 | 7.173 | 7.130 | 7.158 | 503,712 | +0.06(+0.78%) |
Nov 04, 2016 | 7.150 | 7.205 | 7.102 | 7.102 | 694,240 | -0.04(-0.55%) |
Nov 03, 2016 | 7.245 | 7.252 | 7.102 | 7.142 | 1,208,656 | -0.12(-1.63%) |
Nov 02, 2016 | 7.316 | 7.331 | 7.252 | 7.260 | 423,949 | +0.05(+0.66%) |