Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.100 | 6.230 | 6.100 | 6.167 | 19,557 | -0.05(-0.85%) |
Jan 30, 2017 | 6.135 | 6.220 | 6.120 | 6.220 | 1,949 | -0.01(-0.16%) |
Jan 27, 2017 | 6.180 | 6.230 | 6.110 | 6.230 | 15,342 | +0.10(+1.63%) |
Jan 26, 2017 | 6.090 | 6.290 | 6.090 | 6.130 | 83,655 | -0.04(-0.65%) |
Jan 25, 2017 | 6.000 | 6.179 | 6.000 | 6.170 | 30,642 | +0.17(+2.83%) |
Jan 24, 2017 | 6.000 | 6.170 | 6.000 | 6.000 | 32,841 | -0.17(-2.76%) |
Jan 23, 2017 | 6.010 | 6.170 | 6.010 | 6.170 | 410,735 | +0.04(+0.64%) |
Jan 20, 2017 | 6.096 | 6.170 | 6.000 | 6.131 | 352,920 | -0.03(-0.47%) |
Jan 19, 2017 | 6.156 | 6.165 | 5.960 | 6.160 | 980,460 | +0.04(+0.65%) |
Jan 18, 2017 | 6.120 | 6.165 | 6.008 | 6.120 | 1,483,663 | -0.03(-0.49%) |
Jan 17, 2017 | 6.150 | 6.150 | 6.150 | 6.150 | 11,975 | +0.12(+1.91%) |
Jan 13, 2017 | 6.035 | 6.035 | 6.035 | 0 | -0.10(-1.71%) | |
Jan 12, 2017 | 6.140 | 6.140 | 5.800 | 6.140 | 21,786 | +0.20(+3.37%) |
Jan 11, 2017 | 5.890 | 6.100 | 5.890 | 5.940 | 34,294 | +0.05(+0.85%) |
Jan 10, 2017 | 5.850 | 6.050 | 5.810 | 5.890 | 403,081 | -0.01(-0.17%) |
Jan 09, 2017 | 5.770 | 5.900 | 5.730 | 5.900 | 17,455 | +0.12(+2.08%) |
Jan 06, 2017 | 5.835 | 5.860 | 5.690 | 5.780 | 15,302 | -0.04(-0.69%) |
Jan 05, 2017 | 5.700 | 5.820 | 5.700 | 5.820 | 10,018 | +0.12(+2.11%) |
Jan 04, 2017 | 5.747 | 5.790 | 5.500 | 5.700 | 46,974 | -0.11(-1.89%) |
Jan 03, 2017 | 5.650 | 5.810 | 5.500 | 5.810 | 78,253 | +0.15(+2.65%) |
Dec 30, 2016 | 5.660 | 5.660 | 5.660 | 0 | +0.17(+3.10%) | |
Dec 29, 2016 | 5.600 | 5.750 | 5.490 | 5.490 | 22,504 | -0.11(-1.96%) |
Dec 28, 2016 | 5.685 | 5.770 | 5.600 | 5.600 | 10,904 | +0.00(+0.00%) |
Dec 27, 2016 | 5.640 | 5.816 | 5.600 | 5.600 | 16,919 | -0.23(-3.95%) |
Dec 23, 2016 | 5.830 | 5.830 | 5.830 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 5.638 | 5.850 | 5.600 | 5.850 | 47,693 | +0.25(+4.46%) |
Dec 21, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 21,489 | -0.05(-0.88%) |
Dec 20, 2016 | 5.751 | 5.760 | 5.590 | 5.650 | 19,053 | -0.16(-2.75%) |
Dec 19, 2016 | 5.630 | 5.810 | 5.600 | 5.810 | 41,135 | +0.18(+3.20%) |
Dec 16, 2016 | 5.630 | 5.890 | 5.630 | 5.630 | 86,676 | -0.18(-3.10%) |
Dec 15, 2016 | 5.628 | 5.810 | 5.628 | 5.810 | 58,745 | +0.06(+1.04%) |
Dec 14, 2016 | 5.700 | 5.750 | 5.640 | 5.750 | 86,969 | -0.10(-1.71%) |
Dec 13, 2016 | 5.630 | 5.850 | 5.630 | 5.850 | 66,967 | +0.22(+3.91%) |
Dec 12, 2016 | 5.760 | 5.760 | 5.630 | 5.630 | 18,445 | -0.04(-0.62%) |
Dec 09, 2016 | 5.700 | 5.700 | 5.630 | 5.665 | 28,541 | -0.21(-3.66%) |
Dec 08, 2016 | 5.838 | 5.880 | 5.700 | 5.880 | 16,581 | -0.05(-0.84%) |
Dec 07, 2016 | 5.821 | 5.930 | 5.690 | 5.930 | 60,625 | +0.12(+2.07%) |
Dec 06, 2016 | 5.850 | 5.960 | 5.810 | 5.810 | 20,109 | -0.19(-3.17%) |
Dec 05, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 11,598 | +0.15(+2.56%) |
Dec 02, 2016 | 5.920 | 5.920 | 5.790 | 5.850 | 31,259 | -0.30(-4.88%) |
Dec 01, 2016 | 6.110 | 6.150 | 5.960 | 6.150 | 28,351 | +0.05(+0.82%) |
Nov 30, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 408,857 | +0.15(+2.52%) |
Nov 29, 2016 | 6.000 | 6.000 | 5.950 | 5.950 | 6,521 | +0.00(+0.00%) |
Nov 28, 2016 | 6.200 | 6.200 | 5.950 | 5.950 | 8,707 | -0.27(-4.34%) |
Nov 25, 2016 | 5.980 | 6.220 | 5.980 | 6.220 | 32,906 | -0.03(-0.48%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.06(+0.97%) | |
Nov 22, 2016 | 6.080 | 6.190 | 5.980 | 6.190 | 13,250 | +0.34(+5.81%) |
Nov 21, 2016 | 5.850 | 5.890 | 5.850 | 5.850 | 11,151 | -0.01(-0.17%) |
Nov 18, 2016 | 6.220 | 6.220 | 5.860 | 5.860 | 16,175 | -0.34(-5.48%) |
Nov 17, 2016 | 5.990 | 6.200 | 5.940 | 6.200 | 18,560 | -0.06(-0.96%) |
Nov 16, 2016 | 5.954 | 6.260 | 5.900 | 6.260 | 7,195 | +0.01(+0.16%) |
Nov 15, 2016 | 6.075 | 6.250 | 5.910 | 6.250 | 90,040 | +0.26(+4.34%) |
Nov 14, 2016 | 6.112 | 6.340 | 5.990 | 5.990 | 28,936 | -0.43(-6.70%) |
Nov 11, 2016 | 6.420 | 6.420 | 6.420 | 6.420 | 37,261 | -0.02(-0.31%) |
Nov 10, 2016 | 6.080 | 6.440 | 6.080 | 6.440 | 14,563 | +0.11(+1.74%) |
Nov 09, 2016 | 6.100 | 6.330 | 6.100 | 6.330 | 9,425 | +0.22(+3.60%) |
Nov 08, 2016 | 6.110 | 6.440 | 6.110 | 6.110 | 11,639 | +0.04(+0.66%) |
Nov 07, 2016 | 6.110 | 6.440 | 6.070 | 6.070 | 17,310 | +0.02(+0.33%) |
Nov 04, 2016 | 6.050 | 6.350 | 6.050 | 6.050 | 43,103 | +0.05(+0.83%) |
Nov 03, 2016 | 6.040 | 6.040 | 6.000 | 6.000 | 243,261 | -0.30(-4.76%) |
Nov 02, 2016 | 6.060 | 6.300 | 6.060 | 6.300 | 20,044 | +0.15(+2.44%) |