Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.000 | 6.325 | 5.871 | 6.300 | 639,489 | +0.26(+4.30%) |
Jan 30, 2017 | 6.410 | 6.450 | 5.956 | 6.040 | 837,028 | -0.41(-6.36%) |
Jan 27, 2017 | 6.490 | 6.540 | 6.365 | 6.450 | 608,302 | +0.00(+0.00%) |
Jan 26, 2017 | 6.490 | 6.670 | 6.410 | 6.450 | 754,343 | -0.03(-0.46%) |
Jan 25, 2017 | 6.270 | 6.495 | 6.240 | 6.480 | 566,189 | +0.23(+3.68%) |
Jan 24, 2017 | 5.950 | 6.270 | 5.890 | 6.250 | 865,256 | +0.33(+5.57%) |
Jan 23, 2017 | 5.910 | 6.050 | 5.840 | 5.920 | 637,109 | -0.03(-0.50%) |
Jan 20, 2017 | 6.050 | 6.060 | 5.830 | 5.950 | 738,968 | -0.09(-1.49%) |
Jan 19, 2017 | 5.950 | 6.145 | 5.950 | 6.040 | 708,794 | +0.09(+1.51%) |
Jan 18, 2017 | 5.950 | 6.000 | 5.814 | 5.950 | 505,848 | +0.00(+0.00%) |
Jan 17, 2017 | 6.270 | 6.270 | 5.930 | 5.950 | 673,355 | -0.30(-4.80%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.12(+1.96%) | |
Jan 12, 2017 | 6.050 | 6.140 | 5.840 | 6.130 | 651,803 | +0.06(+0.99%) |
Jan 11, 2017 | 6.160 | 6.422 | 5.850 | 6.070 | 1,486,358 | -0.12(-1.94%) |
Jan 10, 2017 | 6.400 | 6.460 | 6.180 | 6.190 | 1,089,525 | -0.15(-2.37%) |
Jan 09, 2017 | 7.260 | 7.303 | 6.270 | 6.340 | 1,943,392 | -0.79(-11.08%) |
Jan 06, 2017 | 6.910 | 7.220 | 6.910 | 7.130 | 1,034,888 | +0.20(+2.89%) |
Jan 05, 2017 | 6.870 | 7.020 | 6.740 | 6.930 | 994,865 | +0.05(+0.73%) |
Jan 04, 2017 | 6.420 | 6.910 | 6.420 | 6.880 | 916,176 | +0.52(+8.18%) |
Jan 03, 2017 | 6.450 | 6.600 | 6.150 | 6.360 | 697,406 | +0.03(+0.47%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | -0.09(-1.40%) | |
Dec 29, 2016 | 6.590 | 6.720 | 6.330 | 6.420 | 811,560 | -0.17(-2.58%) |
Dec 28, 2016 | 6.770 | 6.900 | 6.570 | 6.590 | 659,880 | -0.19(-2.80%) |
Dec 27, 2016 | 7.010 | 7.200 | 6.765 | 6.780 | 627,830 | -0.21(-3.00%) |
Dec 23, 2016 | 6.990 | 6.990 | 6.990 | 0 | +0.59(+9.22%) | |
Dec 22, 2016 | 6.580 | 6.580 | 6.320 | 6.400 | 560,358 | -0.19(-2.88%) |
Dec 21, 2016 | 6.860 | 6.920 | 6.480 | 6.590 | 1,183,894 | -0.29(-4.22%) |
Dec 20, 2016 | 6.900 | 7.150 | 6.750 | 6.880 | 1,910,888 | +0.03(+0.44%) |
Dec 19, 2016 | 6.180 | 7.560 | 6.180 | 6.850 | 5,057,621 | +0.66(+10.66%) |
Dec 16, 2016 | 5.760 | 6.340 | 5.680 | 6.190 | 3,394,721 | +0.62(+11.13%) |
Dec 15, 2016 | 5.490 | 5.660 | 5.420 | 5.570 | 519,695 | +0.07(+1.27%) |
Dec 14, 2016 | 5.430 | 5.550 | 5.275 | 5.500 | 557,190 | -0.05(-0.90%) |
Dec 13, 2016 | 5.550 | 5.700 | 5.460 | 5.550 | 469,371 | +0.02(+0.36%) |
Dec 12, 2016 | 5.530 | 5.780 | 5.490 | 5.530 | 475,526 | +0.03(+0.55%) |
Dec 09, 2016 | 5.690 | 5.930 | 5.470 | 5.500 | 1,004,451 | -0.14(-2.48%) |
Dec 08, 2016 | 5.500 | 5.680 | 5.400 | 5.640 | 456,001 | +0.13(+2.36%) |
Dec 07, 2016 | 5.520 | 5.590 | 5.331 | 5.510 | 656,753 | -0.13(-2.30%) |
Dec 06, 2016 | 5.500 | 5.650 | 5.330 | 5.640 | 578,714 | +0.15(+2.73%) |
Dec 05, 2016 | 5.570 | 5.720 | 5.470 | 5.490 | 642,569 | -0.02(-0.36%) |
Dec 02, 2016 | 5.190 | 5.510 | 5.180 | 5.510 | 693,520 | +0.33(+6.47%) |
Dec 01, 2016 | 5.580 | 5.630 | 5.100 | 5.175 | 805,867 | -0.42(-7.42%) |
Nov 30, 2016 | 5.640 | 5.750 | 5.460 | 5.590 | 430,983 | -0.03(-0.53%) |
Nov 29, 2016 | 5.650 | 5.780 | 5.580 | 5.620 | 459,726 | -0.07(-1.23%) |
Nov 28, 2016 | 5.930 | 5.930 | 5.640 | 5.690 | 470,333 | -0.25(-4.21%) |
Nov 25, 2016 | 5.980 | 5.980 | 5.780 | 5.940 | 198,016 | -0.03(-0.50%) |
Nov 23, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.07(+1.19%) | |
Nov 22, 2016 | 6.100 | 6.180 | 5.760 | 5.900 | 547,398 | -0.15(-2.48%) |
Nov 21, 2016 | 6.000 | 6.115 | 5.860 | 6.050 | 626,139 | +0.07(+1.17%) |
Nov 18, 2016 | 5.890 | 5.997 | 5.770 | 5.980 | 589,055 | +0.12(+2.05%) |
Nov 17, 2016 | 5.760 | 5.920 | 5.538 | 5.860 | 610,988 | +0.12(+2.09%) |
Nov 16, 2016 | 5.620 | 5.980 | 5.530 | 5.740 | 757,506 | +0.11(+1.95%) |
Nov 15, 2016 | 5.670 | 5.680 | 5.470 | 5.630 | 860,952 | -0.05(-0.88%) |
Nov 14, 2016 | 5.500 | 5.710 | 5.350 | 5.680 | 1,573,829 | +0.34(+6.37%) |
Nov 11, 2016 | 5.050 | 5.460 | 5.000 | 5.340 | 1,859,221 | +0.27(+5.33%) |
Nov 10, 2016 | 5.020 | 5.191 | 4.880 | 5.070 | 1,709,242 | +0.05(+1.00%) |
Nov 09, 2016 | 4.760 | 5.070 | 4.740 | 5.020 | 2,147,291 | +0.35(+7.49%) |
Nov 08, 2016 | 4.620 | 4.790 | 4.580 | 4.670 | 1,643,429 | +0.18(+4.01%) |
Nov 07, 2016 | 4.000 | 4.500 | 3.920 | 4.490 | 1,625,444 | +0.58(+14.83%) |
Nov 04, 2016 | 3.750 | 4.005 | 3.750 | 3.910 | 901,000 | +0.15(+3.99%) |
Nov 03, 2016 | 4.050 | 4.090 | 3.750 | 3.760 | 1,108,020 | -0.28(-6.93%) |
Nov 02, 2016 | 4.110 | 4.285 | 4.005 | 4.040 | 739,770 | -0.07(-1.70%) |