Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.100 | 6.630 | 6.020 | 6.600 | 1,044,344 | +0.45(+7.32%) |
Jan 30, 2017 | 6.330 | 6.330 | 6.090 | 6.150 | 569,991 | -0.23(-3.61%) |
Jan 27, 2017 | 6.220 | 6.390 | 6.170 | 6.380 | 342,908 | +0.17(+2.74%) |
Jan 26, 2017 | 6.360 | 6.430 | 6.190 | 6.210 | 517,423 | -0.14(-2.20%) |
Jan 25, 2017 | 6.250 | 6.410 | 6.220 | 6.350 | 606,276 | +0.16(+2.58%) |
Jan 24, 2017 | 6.050 | 6.200 | 5.850 | 6.190 | 990,453 | +0.21(+3.51%) |
Jan 23, 2017 | 6.280 | 6.290 | 5.900 | 5.980 | 1,647,972 | -0.30(-4.78%) |
Jan 20, 2017 | 6.560 | 6.590 | 6.265 | 6.280 | 1,137,209 | -0.30(-4.56%) |
Jan 19, 2017 | 6.730 | 6.760 | 6.560 | 6.580 | 500,087 | -0.16(-2.37%) |
Jan 18, 2017 | 6.700 | 6.765 | 6.600 | 6.740 | 555,743 | +0.04(+0.60%) |
Jan 17, 2017 | 6.870 | 6.900 | 6.610 | 6.700 | 1,310,523 | -0.28(-4.01%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.980 | 7.150 | 6.880 | 7.030 | 803,253 | -0.02(-0.28%) |
Jan 11, 2017 | 7.180 | 7.240 | 6.950 | 7.050 | 1,053,990 | -0.13(-1.81%) |
Jan 10, 2017 | 7.240 | 7.260 | 7.040 | 7.180 | 565,929 | -0.07(-0.97%) |
Jan 09, 2017 | 7.320 | 7.370 | 7.080 | 7.250 | 776,396 | -0.03(-0.41%) |
Jan 06, 2017 | 7.350 | 7.450 | 7.265 | 7.280 | 542,737 | -0.10(-1.36%) |
Jan 05, 2017 | 7.330 | 7.440 | 7.240 | 7.380 | 663,655 | +0.05(+0.68%) |
Jan 04, 2017 | 7.030 | 7.370 | 6.970 | 7.330 | 1,186,968 | +0.26(+3.68%) |
Jan 03, 2017 | 6.970 | 7.120 | 6.840 | 7.070 | 814,957 | +0.13(+1.87%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.02(+0.29%) | |
Dec 29, 2016 | 7.020 | 7.110 | 6.900 | 6.920 | 704,946 | -0.12(-1.70%) |
Dec 28, 2016 | 7.190 | 7.210 | 6.990 | 7.040 | 700,283 | -0.15(-2.09%) |
Dec 27, 2016 | 7.400 | 7.460 | 7.180 | 7.190 | 528,658 | -0.12(-1.64%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.40(+5.79%) | |
Dec 22, 2016 | 7.070 | 7.130 | 6.870 | 6.910 | 1,072,444 | -0.12(-1.71%) |
Dec 21, 2016 | 7.180 | 7.640 | 7.020 | 7.030 | 2,729,588 | +0.10(+1.44%) |
Dec 20, 2016 | 7.010 | 7.170 | 6.850 | 6.930 | 986,180 | -0.02(-0.29%) |
Dec 19, 2016 | 6.890 | 7.260 | 6.885 | 6.950 | 986,695 | +0.03(+0.43%) |
Dec 16, 2016 | 6.950 | 6.975 | 6.860 | 6.920 | 2,330,915 | -0.02(-0.29%) |
Dec 15, 2016 | 6.950 | 6.990 | 6.850 | 6.940 | 809,690 | +0.00(+0.00%) |
Dec 14, 2016 | 7.000 | 7.190 | 6.845 | 6.940 | 1,110,085 | -0.12(-1.70%) |
Dec 13, 2016 | 7.080 | 7.220 | 7.000 | 7.060 | 813,359 | +0.03(+0.43%) |
Dec 12, 2016 | 7.060 | 7.110 | 6.860 | 7.030 | 714,989 | -0.11(-1.54%) |
Dec 09, 2016 | 7.180 | 7.380 | 7.100 | 7.140 | 702,857 | +0.01(+0.14%) |
Dec 08, 2016 | 6.950 | 7.140 | 6.820 | 7.130 | 881,229 | +0.16(+2.30%) |
Dec 07, 2016 | 7.170 | 7.250 | 6.970 | 6.970 | 1,100,087 | -0.34(-4.65%) |
Dec 06, 2016 | 7.220 | 7.320 | 7.010 | 7.310 | 854,652 | +0.23(+3.25%) |
Dec 05, 2016 | 7.020 | 7.250 | 6.890 | 7.080 | 1,089,259 | +0.22(+3.21%) |
Dec 02, 2016 | 6.820 | 7.090 | 6.780 | 6.860 | 918,054 | +0.04(+0.59%) |
Dec 01, 2016 | 7.070 | 7.300 | 6.790 | 6.820 | 1,311,195 | -0.26(-3.67%) |
Nov 30, 2016 | 7.150 | 7.410 | 7.080 | 7.080 | 1,025,034 | -0.07(-0.98%) |
Nov 29, 2016 | 7.150 | 7.350 | 7.010 | 7.150 | 1,783,158 | +0.00(+0.00%) |
Nov 28, 2016 | 7.580 | 7.640 | 7.130 | 7.150 | 1,394,490 | -0.53(-6.90%) |
Nov 25, 2016 | 7.730 | 7.730 | 7.530 | 7.680 | 572,142 | -0.07(-0.90%) |
Nov 23, 2016 | 7.750 | 7.750 | 7.750 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.930 | 8.010 | 7.710 | 7.760 | 812,940 | -0.20(-2.51%) |
Nov 21, 2016 | 7.900 | 7.980 | 7.790 | 7.960 | 694,015 | -0.02(-0.25%) |
Nov 18, 2016 | 8.010 | 8.050 | 7.830 | 7.980 | 771,825 | -0.04(-0.50%) |
Nov 17, 2016 | 7.810 | 8.100 | 7.750 | 8.020 | 665,212 | +0.25(+3.22%) |
Nov 16, 2016 | 7.890 | 8.119 | 7.760 | 7.770 | 773,675 | -0.28(-3.48%) |
Nov 15, 2016 | 8.350 | 8.370 | 7.830 | 8.050 | 1,018,179 | -0.28(-3.36%) |
Nov 14, 2016 | 8.160 | 8.420 | 7.900 | 8.330 | 1,507,818 | +0.51(+6.52%) |
Nov 11, 2016 | 7.780 | 7.940 | 7.530 | 7.820 | 1,313,879 | +0.02(+0.26%) |
Nov 10, 2016 | 7.530 | 7.890 | 7.440 | 7.800 | 1,563,360 | +0.37(+4.98%) |
Nov 09, 2016 | 6.400 | 7.530 | 6.350 | 7.430 | 2,456,107 | +0.86(+13.09%) |
Nov 08, 2016 | 6.520 | 6.710 | 6.490 | 6.570 | 967,574 | +0.00(+0.00%) |
Nov 07, 2016 | 6.540 | 6.600 | 6.440 | 6.570 | 1,031,968 | +0.23(+3.63%) |
Nov 04, 2016 | 5.980 | 6.345 | 5.980 | 6.340 | 1,061,140 | +0.36(+6.02%) |
Nov 03, 2016 | 6.410 | 6.500 | 5.980 | 5.980 | 2,021,379 | -0.52(-8.00%) |
Nov 02, 2016 | 6.500 | 6.610 | 6.470 | 6.500 | 783,105 | -0.09(-1.37%) |