Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.900 | 6.109 | 5.530 | 6.070 | 16,858 | +0.07(+1.17%) |
Jan 30, 2017 | 6.120 | 6.120 | 5.950 | 6.000 | 4,152 | -0.16(-2.60%) |
Jan 27, 2017 | 6.090 | 6.160 | 6.030 | 6.160 | 3,031 | -0.02(-0.32%) |
Jan 26, 2017 | 6.170 | 6.180 | 6.170 | 6.180 | 1,901 | -0.18(-2.83%) |
Jan 25, 2017 | 6.240 | 6.360 | 6.000 | 6.360 | 2,662 | -0.07(-1.09%) |
Jan 24, 2017 | 6.070 | 6.430 | 6.060 | 6.430 | 5,170 | +0.25(+4.05%) |
Jan 23, 2017 | 6.320 | 6.460 | 6.100 | 6.180 | 2,848 | -0.17(-2.68%) |
Jan 20, 2017 | 6.480 | 6.480 | 6.350 | 6.350 | 777 | -0.14(-2.15%) |
Jan 19, 2017 | 6.707 | 6.717 | 6.275 | 6.490 | 10,456 | -0.21(-3.13%) |
Jan 18, 2017 | 6.570 | 6.700 | 6.080 | 6.700 | 5,409 | +0.15(+2.29%) |
Jan 17, 2017 | 6.500 | 6.550 | 6.451 | 6.550 | 9,883 | +0.01(+0.23%) |
Jan 13, 2017 | 6.535 | 6.535 | 6.535 | 0 | +0.25(+4.06%) | |
Jan 12, 2017 | 6.430 | 6.430 | 6.212 | 6.280 | 3,100 | -0.23(-3.53%) |
Jan 11, 2017 | 6.560 | 6.560 | 6.510 | 6.510 | 2,691 | +0.04(+0.58%) |
Jan 10, 2017 | 6.470 | 6.478 | 6.443 | 6.473 | 3,936 | +0.04(+0.66%) |
Jan 09, 2017 | 6.200 | 6.604 | 6.200 | 6.430 | 17,407 | +0.29(+4.72%) |
Jan 06, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 359 | +0.15(+2.50%) |
Jan 05, 2017 | 5.880 | 6.110 | 5.880 | 5.990 | 4,468 | +0.03(+0.50%) |
Jan 04, 2017 | 5.850 | 6.190 | 5.850 | 5.960 | 13,184 | +0.17(+2.94%) |
Jan 03, 2017 | 5.850 | 5.850 | 5.670 | 5.790 | 14,914 | -0.15(-2.53%) |
Dec 30, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.09(-1.49%) | |
Dec 29, 2016 | 6.050 | 6.370 | 5.970 | 6.030 | 4,117 | -0.02(-0.33%) |
Dec 28, 2016 | 6.500 | 6.500 | 6.050 | 6.050 | 5,499 | -0.45(-6.92%) |
Dec 27, 2016 | 6.410 | 6.710 | 6.410 | 6.500 | 19,284 | +0.09(+1.40%) |
Dec 23, 2016 | 6.410 | 6.410 | 6.410 | 0 | -0.11(-1.69%) | |
Dec 22, 2016 | 6.570 | 6.710 | 6.460 | 6.520 | 1,460 | -0.18(-2.69%) |
Dec 21, 2016 | 6.612 | 6.720 | 6.420 | 6.700 | 19,103 | +0.02(+0.30%) |
Dec 20, 2016 | 6.470 | 6.680 | 6.410 | 6.680 | 3,698 | +0.21(+3.33%) |
Dec 19, 2016 | 6.340 | 6.510 | 6.310 | 6.465 | 11,698 | +0.08(+1.33%) |
Dec 16, 2016 | 6.120 | 6.390 | 6.120 | 6.380 | 15,699 | +0.15(+2.41%) |
Dec 15, 2016 | 6.290 | 6.590 | 6.130 | 6.230 | 11,918 | -0.18(-2.81%) |
Dec 14, 2016 | 6.120 | 6.720 | 6.120 | 6.410 | 7,330 | +0.27(+4.40%) |
Dec 13, 2016 | 6.200 | 6.339 | 6.140 | 6.140 | 16,645 | -0.11(-1.76%) |
Dec 12, 2016 | 6.870 | 6.870 | 6.150 | 6.250 | 20,590 | -0.47(-6.99%) |
Dec 09, 2016 | 6.830 | 6.990 | 6.560 | 6.720 | 27,655 | -0.07(-1.03%) |
Dec 08, 2016 | 7.250 | 7.380 | 6.370 | 6.790 | 39,045 | -0.32(-4.50%) |
Dec 07, 2016 | 6.800 | 7.227 | 6.760 | 7.110 | 18,904 | +0.18(+2.60%) |
Dec 06, 2016 | 6.627 | 6.970 | 6.560 | 6.930 | 33,792 | +0.37(+5.64%) |
Dec 05, 2016 | 6.550 | 6.750 | 6.380 | 6.560 | 25,525 | -0.09(-1.35%) |
Dec 02, 2016 | 6.501 | 6.740 | 6.501 | 6.650 | 31,675 | +0.24(+3.74%) |
Dec 01, 2016 | 6.240 | 6.960 | 6.240 | 6.410 | 64,152 | +0.17(+2.72%) |
Nov 30, 2016 | 5.690 | 6.250 | 5.640 | 6.240 | 41,028 | +0.72(+13.04%) |
Nov 29, 2016 | 5.370 | 5.640 | 5.304 | 5.520 | 8,245 | +0.03(+0.55%) |
Nov 28, 2016 | 5.580 | 5.610 | 5.440 | 5.490 | 10,799 | -0.06(-1.08%) |
Nov 25, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 214 | +0.00(+0.00%) |
Nov 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.370 | 5.560 | 5.130 | 5.560 | 40,769 | +0.20(+3.73%) |
Nov 21, 2016 | 5.150 | 5.360 | 4.670 | 5.360 | 28,750 | +0.44(+8.94%) |
Nov 18, 2016 | 5.081 | 5.123 | 4.920 | 4.920 | 10,678 | +0.12(+2.50%) |
Nov 17, 2016 | 5.330 | 5.330 | 4.770 | 4.800 | 8,680 | -0.44(-8.40%) |
Nov 16, 2016 | 5.390 | 5.390 | 5.015 | 5.240 | 18,052 | -0.15(-2.80%) |
Nov 15, 2016 | 5.601 | 5.690 | 5.239 | 5.391 | 15,287 | -0.18(-3.21%) |
Nov 14, 2016 | 5.130 | 5.579 | 5.100 | 5.570 | 15,854 | +0.47(+9.22%) |
Nov 11, 2016 | 5.082 | 5.120 | 4.968 | 5.100 | 2,751 | +0.24(+4.94%) |
Nov 10, 2016 | 4.840 | 4.860 | 4.840 | 4.860 | 200 | -0.16(-3.13%) |
Nov 09, 2016 | 5.060 | 5.060 | 4.611 | 5.017 | 21,286 | -0.04(-0.85%) |
Nov 08, 2016 | 4.858 | 5.090 | 4.858 | 5.060 | 649 | -0.03(-0.59%) |
Nov 07, 2016 | 5.100 | 5.100 | 5.075 | 5.090 | 3,058 | +0.01(+0.20%) |
Nov 04, 2016 | 5.090 | 5.090 | 5.077 | 5.080 | 5,058 | -0.01(-0.20%) |
Nov 03, 2016 | 5.080 | 5.090 | 5.050 | 5.090 | 9,456 | +0.01(+0.20%) |
Nov 02, 2016 | 4.760 | 5.080 | 4.760 | 5.080 | 7,117 | +0.01(+0.20%) |