Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.566 | 6.747 | 6.521 | 6.656 | 301,614 | +0.05(+0.68%) |
Jan 30, 2017 | 6.656 | 6.702 | 6.441 | 6.611 | 294,633 | +0.00(+0.00%) |
Jan 27, 2017 | 6.702 | 6.747 | 6.611 | 6.611 | 333,331 | +0.00(+0.00%) |
Jan 26, 2017 | 6.656 | 6.724 | 6.611 | 6.611 | 145,578 | -0.05(-0.68%) |
Jan 25, 2017 | 6.566 | 6.747 | 6.566 | 6.656 | 216,596 | +0.05(+0.68%) |
Jan 24, 2017 | 6.656 | 6.702 | 6.521 | 6.611 | 305,521 | -0.05(-0.68%) |
Jan 23, 2017 | 6.792 | 6.838 | 6.588 | 6.656 | 200,033 | -0.14(-2.00%) |
Jan 20, 2017 | 6.702 | 6.928 | 6.521 | 6.792 | 231,810 | +0.14(+2.04%) |
Jan 19, 2017 | 6.656 | 6.747 | 6.611 | 6.656 | 215,296 | -0.05(-0.68%) |
Jan 18, 2017 | 6.702 | 6.747 | 6.521 | 6.702 | 221,929 | +0.05(+0.68%) |
Jan 17, 2017 | 6.928 | 7.019 | 6.611 | 6.656 | 368,269 | -0.32(-4.55%) |
Jan 13, 2017 | 6.973 | 6.973 | 6.973 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.109 | 7.200 | 6.883 | 6.973 | 186,222 | -0.18(-2.53%) |
Jan 11, 2017 | 7.064 | 7.245 | 6.883 | 7.155 | 363,769 | +0.09(+1.28%) |
Jan 10, 2017 | 7.019 | 7.064 | 6.928 | 7.064 | 182,918 | +0.05(+0.65%) |
Jan 09, 2017 | 7.019 | 7.064 | 6.838 | 7.019 | 212,560 | +0.00(+0.00%) |
Jan 06, 2017 | 6.973 | 7.109 | 6.860 | 7.019 | 276,328 | +0.09(+1.31%) |
Jan 05, 2017 | 6.973 | 7.019 | 6.792 | 6.928 | 235,384 | -0.05(-0.65%) |
Jan 04, 2017 | 6.792 | 6.973 | 6.792 | 6.973 | 336,351 | +0.18(+2.67%) |
Jan 03, 2017 | 6.792 | 6.838 | 6.611 | 6.792 | 230,775 | +0.09(+1.35%) |
Dec 30, 2016 | 6.702 | 6.702 | 6.702 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.702 | 6.838 | 6.475 | 6.611 | 286,607 | -0.09(-1.35%) |
Dec 28, 2016 | 6.656 | 6.860 | 6.566 | 6.702 | 378,486 | +0.00(+0.00%) |
Dec 27, 2016 | 6.566 | 6.702 | 6.521 | 6.702 | 400,356 | +0.18(+2.78%) |
Dec 23, 2016 | 6.521 | 6.521 | 6.521 | 0 | -0.05(-0.69%) | |
Dec 22, 2016 | 6.611 | 6.747 | 6.521 | 6.566 | 373,062 | -0.09(-1.36%) |
Dec 21, 2016 | 6.317 | 6.656 | 6.294 | 6.656 | 306,473 | +0.36(+5.76%) |
Dec 20, 2016 | 6.339 | 6.521 | 6.204 | 6.294 | 305,125 | +0.05(+0.72%) |
Dec 19, 2016 | 6.068 | 6.430 | 6.022 | 6.249 | 375,856 | +0.18(+2.98%) |
Dec 16, 2016 | 6.249 | 6.339 | 6.068 | 6.068 | 420,837 | -0.14(-2.19%) |
Dec 15, 2016 | 6.113 | 6.294 | 6.022 | 6.204 | 176,434 | +0.00(+0.00%) |
Dec 14, 2016 | 6.204 | 6.294 | 6.022 | 6.204 | 270,250 | +0.00(+0.00%) |
Dec 13, 2016 | 6.294 | 6.475 | 6.068 | 6.204 | 250,731 | +0.00(+0.00%) |
Dec 12, 2016 | 6.656 | 6.747 | 6.158 | 6.204 | 425,426 | -0.36(-5.52%) |
Dec 09, 2016 | 6.475 | 6.702 | 6.339 | 6.566 | 327,457 | +0.05(+0.69%) |
Dec 08, 2016 | 6.339 | 6.566 | 6.113 | 6.521 | 214,862 | +0.23(+3.60%) |
Dec 07, 2016 | 6.294 | 6.430 | 6.249 | 6.294 | 167,626 | +0.00(+0.00%) |
Dec 06, 2016 | 6.339 | 6.475 | 6.158 | 6.294 | 213,220 | +0.00(+0.00%) |
Dec 05, 2016 | 6.204 | 6.543 | 6.204 | 6.294 | 326,478 | +0.14(+2.21%) |
Dec 02, 2016 | 6.068 | 6.204 | 5.977 | 6.158 | 179,859 | +0.14(+2.26%) |
Dec 01, 2016 | 6.204 | 6.430 | 5.977 | 6.022 | 311,873 | -0.14(-2.21%) |
Nov 30, 2016 | 6.249 | 6.339 | 6.068 | 6.158 | 243,675 | +0.09(+1.49%) |
Nov 29, 2016 | 6.113 | 6.249 | 5.755 | 6.068 | 314,966 | -0.18(-2.90%) |
Nov 28, 2016 | 6.113 | 6.339 | 5.977 | 6.249 | 333,141 | +0.14(+2.22%) |
Nov 25, 2016 | 6.113 | 6.249 | 6.022 | 6.113 | 104,938 | +0.00(+0.00%) |
Nov 23, 2016 | 6.113 | 6.113 | 6.113 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.385 | 6.430 | 6.204 | 6.294 | 292,500 | -0.05(-0.71%) |
Nov 21, 2016 | 6.249 | 6.385 | 6.068 | 6.339 | 400,717 | +0.32(+5.26%) |
Nov 18, 2016 | 6.204 | 6.204 | 5.932 | 6.022 | 352,009 | -0.14(-2.21%) |
Nov 17, 2016 | 6.158 | 6.339 | 5.977 | 6.158 | 421,433 | +0.00(+0.00%) |
Nov 16, 2016 | 5.615 | 6.607 | 5.615 | 6.158 | 954,460 | +0.54(+9.68%) |
Nov 15, 2016 | 5.751 | 5.824 | 5.389 | 5.615 | 711,152 | -0.18(-3.13%) |
Nov 14, 2016 | 5.932 | 6.113 | 5.751 | 5.796 | 492,002 | -0.18(-3.03%) |
Nov 11, 2016 | 5.570 | 5.977 | 5.570 | 5.977 | 598,117 | +0.36(+6.45%) |
Nov 10, 2016 | 5.162 | 5.751 | 5.026 | 5.615 | 612,239 | +0.54(+10.71%) |
Nov 09, 2016 | 5.026 | 5.261 | 4.890 | 5.072 | 477,435 | -0.05(-0.88%) |
Nov 08, 2016 | 4.981 | 5.207 | 4.890 | 5.117 | 216,495 | +0.14(+2.73%) |
Nov 07, 2016 | 5.026 | 5.117 | 4.936 | 4.981 | 598,502 | +0.00(+0.00%) |
Nov 04, 2016 | 5.072 | 5.081 | 4.845 | 4.981 | 545,574 | -0.14(-2.65%) |
Nov 03, 2016 | 5.117 | 5.207 | 4.981 | 5.117 | 511,756 | +0.00(+0.00%) |
Nov 02, 2016 | 5.072 | 5.162 | 4.528 | 5.117 | 1,378,433 | -0.05(-0.88%) |