Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.051 | 6.436 | 6.051 | 6.424 | 8,402,662 | +0.39(+6.48%) |
Jan 30, 2017 | 5.939 | 6.131 | 5.873 | 6.033 | 6,230,600 | +0.20(+3.35%) |
Jan 27, 2017 | 6.169 | 6.169 | 5.820 | 5.838 | 7,657,022 | -0.36(-5.74%) |
Jan 26, 2017 | 6.282 | 6.335 | 6.169 | 6.193 | 1,675,574 | -0.07(-1.13%) |
Jan 25, 2017 | 6.199 | 6.317 | 6.155 | 6.264 | 3,391,951 | +0.07(+1.15%) |
Jan 24, 2017 | 6.205 | 6.235 | 6.146 | 6.193 | 4,035,828 | -0.01(-0.10%) |
Jan 23, 2017 | 6.175 | 6.229 | 6.134 | 6.199 | 2,816,962 | +0.01(+0.19%) |
Jan 20, 2017 | 6.181 | 6.199 | 6.122 | 6.187 | 3,834,141 | -0.01(-0.19%) |
Jan 19, 2017 | 6.323 | 6.335 | 6.104 | 6.199 | 8,016,236 | -0.15(-2.42%) |
Jan 18, 2017 | 6.448 | 6.495 | 6.341 | 6.353 | 4,518,147 | -0.10(-1.56%) |
Jan 17, 2017 | 6.519 | 6.578 | 6.436 | 6.454 | 2,715,451 | -0.04(-0.64%) |
Jan 13, 2017 | 6.495 | 6.495 | 6.495 | 0 | -0.09(-1.44%) | |
Jan 12, 2017 | 6.531 | 6.619 | 6.454 | 6.590 | 2,649,558 | +0.04(+0.54%) |
Jan 11, 2017 | 6.489 | 6.637 | 6.477 | 6.554 | 3,832,996 | +0.04(+0.64%) |
Jan 10, 2017 | 6.685 | 6.685 | 6.460 | 6.513 | 3,323,197 | -0.17(-2.57%) |
Jan 09, 2017 | 6.910 | 6.933 | 6.685 | 6.685 | 1,747,559 | -0.21(-3.01%) |
Jan 06, 2017 | 6.856 | 6.998 | 6.791 | 6.892 | 2,975,946 | +0.04(+0.52%) |
Jan 05, 2017 | 6.927 | 6.957 | 6.744 | 6.856 | 3,829,052 | -0.18(-2.53%) |
Jan 04, 2017 | 6.904 | 7.059 | 6.821 | 7.034 | 2,673,978 | +0.18(+2.59%) |
Jan 03, 2017 | 6.892 | 6.957 | 6.767 | 6.856 | 3,382,298 | +0.05(+0.70%) |
Dec 30, 2016 | 6.809 | 6.809 | 6.809 | 0 | +0.14(+2.04%) | |
Dec 29, 2016 | 6.614 | 6.720 | 6.581 | 6.673 | 2,171,095 | +0.05(+0.81%) |
Dec 28, 2016 | 6.767 | 6.767 | 6.548 | 6.619 | 2,685,370 | -0.15(-2.23%) |
Dec 27, 2016 | 6.707 | 6.880 | 6.695 | 6.770 | 2,844,017 | +0.08(+1.21%) |
Dec 23, 2016 | 6.689 | 6.689 | 6.689 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 6.770 | 6.770 | 6.585 | 6.660 | 2,383,891 | -0.14(-2.04%) |
Dec 21, 2016 | 6.892 | 6.967 | 6.736 | 6.799 | 3,262,805 | -0.12(-1.67%) |
Dec 20, 2016 | 6.834 | 6.950 | 6.802 | 6.915 | 2,619,668 | +0.07(+1.01%) |
Dec 19, 2016 | 6.811 | 6.857 | 6.747 | 6.846 | 2,145,900 | +0.11(+1.63%) |
Dec 16, 2016 | 6.562 | 6.770 | 6.562 | 6.736 | 5,666,098 | +0.24(+3.74%) |
Dec 15, 2016 | 6.527 | 6.687 | 6.470 | 6.493 | 3,084,197 | -0.03(-0.53%) |
Dec 14, 2016 | 6.805 | 6.823 | 6.516 | 6.527 | 2,733,475 | -0.27(-4.00%) |
Dec 13, 2016 | 6.904 | 6.967 | 6.736 | 6.799 | 2,845,382 | -0.17(-2.49%) |
Dec 12, 2016 | 7.019 | 7.144 | 6.938 | 6.973 | 3,196,633 | -0.06(-0.82%) |
Dec 09, 2016 | 7.037 | 7.100 | 6.958 | 7.031 | 2,824,394 | -0.01(-0.16%) |
Dec 08, 2016 | 7.089 | 7.094 | 6.863 | 7.042 | 4,342,541 | -0.06(-0.90%) |
Dec 07, 2016 | 6.788 | 7.121 | 6.684 | 7.106 | 3,345,379 | +0.25(+3.63%) |
Dec 06, 2016 | 6.724 | 6.857 | 6.649 | 6.857 | 2,684,513 | +0.15(+2.24%) |
Dec 05, 2016 | 6.620 | 6.707 | 6.524 | 6.707 | 2,774,718 | +0.12(+1.85%) |
Dec 02, 2016 | 6.574 | 6.718 | 6.493 | 6.585 | 3,985,949 | +0.04(+0.62%) |
Dec 01, 2016 | 6.828 | 6.828 | 6.377 | 6.545 | 5,443,549 | -0.32(-4.64%) |
Nov 30, 2016 | 6.898 | 6.909 | 6.747 | 6.863 | 4,267,733 | -0.08(-1.08%) |
Nov 29, 2016 | 6.892 | 7.054 | 6.869 | 6.938 | 1,828,555 | +0.07(+1.01%) |
Nov 28, 2016 | 6.938 | 7.002 | 6.799 | 6.869 | 2,302,755 | -0.06(-0.92%) |
Nov 25, 2016 | 6.927 | 6.985 | 6.906 | 6.932 | 683,711 | +0.05(+0.67%) |
Nov 23, 2016 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 6.724 | 6.857 | 6.713 | 6.857 | 1,821,284 | +0.20(+3.04%) |
Nov 21, 2016 | 6.725 | 6.846 | 6.643 | 6.655 | 2,949,476 | -0.03(-0.52%) |
Nov 18, 2016 | 6.817 | 6.823 | 6.681 | 6.689 | 2,260,644 | -0.10(-1.45%) |
Nov 17, 2016 | 6.794 | 6.843 | 6.684 | 6.788 | 2,981,930 | +0.01(+0.17%) |
Nov 16, 2016 | 6.938 | 6.990 | 6.742 | 6.776 | 2,864,548 | -0.21(-2.98%) |
Nov 15, 2016 | 6.857 | 6.996 | 6.808 | 6.985 | 6,407,274 | +0.09(+1.26%) |
Nov 14, 2016 | 6.510 | 6.944 | 6.498 | 6.898 | 5,636,074 | +0.38(+5.77%) |
Nov 11, 2016 | 6.389 | 6.536 | 6.336 | 6.522 | 5,154,142 | +0.16(+2.55%) |
Nov 10, 2016 | 6.279 | 6.475 | 6.215 | 6.360 | 4,380,818 | +0.10(+1.57%) |
Nov 09, 2016 | 5.960 | 6.284 | 5.943 | 6.261 | 3,221,191 | +0.06(+1.03%) |
Nov 08, 2016 | 6.128 | 6.261 | 6.047 | 6.198 | 2,380,059 | +0.06(+0.94%) |
Nov 07, 2016 | 6.093 | 6.169 | 6.093 | 6.140 | 2,383,892 | +0.14(+2.41%) |
Nov 04, 2016 | 6.122 | 6.122 | 5.960 | 5.995 | 4,322,051 | -0.12(-1.89%) |
Nov 03, 2016 | 6.169 | 6.180 | 6.064 | 6.111 | 5,073,200 | -0.07(-1.12%) |
Nov 02, 2016 | 6.030 | 6.253 | 6.018 | 6.180 | 8,293,478 | +0.16(+2.59%) |