Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.450 | 6.525 | 6.300 | 6.400 | 215,521 | -0.05(-0.78%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 291,314 | -0.15(-2.27%) |
Jan 27, 2017 | 6.700 | 6.800 | 6.600 | 6.600 | 143,442 | -0.15(-2.22%) |
Jan 26, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 217,643 | -0.15(-2.17%) |
Jan 25, 2017 | 6.750 | 7.050 | 6.750 | 6.900 | 449,669 | +0.25(+3.76%) |
Jan 24, 2017 | 6.200 | 6.775 | 6.175 | 6.650 | 414,880 | +0.45(+7.26%) |
Jan 23, 2017 | 6.250 | 6.400 | 6.125 | 6.200 | 409,324 | -0.05(-0.80%) |
Jan 20, 2017 | 6.600 | 6.750 | 6.200 | 6.250 | 348,352 | -0.35(-5.30%) |
Jan 19, 2017 | 7.000 | 7.050 | 6.550 | 6.600 | 402,569 | -0.45(-6.38%) |
Jan 18, 2017 | 6.800 | 7.100 | 6.696 | 7.050 | 587,628 | +0.30(+4.44%) |
Jan 17, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 246,891 | -0.25(-3.57%) |
Jan 13, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.15(+2.19%) | |
Jan 12, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 206,177 | -0.10(-1.44%) |
Jan 11, 2017 | 6.850 | 7.000 | 6.800 | 6.950 | 177,352 | +0.10(+1.46%) |
Jan 10, 2017 | 7.000 | 7.000 | 6.800 | 6.850 | 187,605 | -0.10(-1.44%) |
Jan 09, 2017 | 6.950 | 7.050 | 6.800 | 6.950 | 312,296 | -0.05(-0.71%) |
Jan 06, 2017 | 7.000 | 7.100 | 6.850 | 7.000 | 298,893 | +0.05(+0.72%) |
Jan 05, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 514,630 | -0.10(-1.42%) |
Jan 04, 2017 | 6.750 | 7.100 | 6.750 | 7.050 | 443,271 | +0.35(+5.22%) |
Jan 03, 2017 | 6.650 | 6.850 | 6.450 | 6.700 | 383,228 | +0.15(+2.29%) |
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
Dec 29, 2016 | 6.400 | 6.475 | 6.350 | 6.450 | 194,486 | +0.05(+0.78%) |
Dec 28, 2016 | 6.450 | 6.500 | 6.350 | 6.400 | 349,009 | +0.00(+0.00%) |
Dec 27, 2016 | 6.250 | 6.500 | 6.150 | 6.400 | 569,255 | +0.15(+2.40%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.10(-1.57%) | |
Dec 22, 2016 | 6.100 | 6.450 | 6.100 | 6.350 | 1,090,971 | +0.20(+3.25%) |
Dec 21, 2016 | 6.200 | 6.250 | 6.100 | 6.150 | 408,561 | -0.05(-0.81%) |
Dec 20, 2016 | 6.350 | 6.350 | 6.100 | 6.200 | 756,724 | -0.10(-1.59%) |
Dec 19, 2016 | 6.600 | 6.850 | 6.250 | 6.300 | 481,432 | -0.25(-3.82%) |
Dec 16, 2016 | 6.250 | 6.650 | 6.200 | 6.550 | 698,184 | +0.25(+3.97%) |
Dec 15, 2016 | 6.250 | 6.350 | 6.150 | 6.300 | 884,068 | +0.10(+1.61%) |
Dec 14, 2016 | 6.300 | 6.700 | 6.125 | 6.200 | 781,367 | -0.20(-3.13%) |
Dec 13, 2016 | 6.250 | 6.600 | 6.250 | 6.400 | 426,288 | +0.10(+1.59%) |
Dec 12, 2016 | 6.700 | 7.150 | 6.150 | 6.300 | 785,419 | -0.40(-5.97%) |
Dec 09, 2016 | 6.100 | 6.850 | 6.100 | 6.700 | 386,377 | +0.50(+8.06%) |
Dec 08, 2016 | 6.150 | 6.250 | 6.125 | 6.200 | 807,456 | +0.05(+0.81%) |
Dec 07, 2016 | 6.150 | 6.350 | 5.975 | 6.150 | 1,195,789 | +0.00(+0.00%) |
Dec 06, 2016 | 6.450 | 6.500 | 6.150 | 6.150 | 588,384 | -0.25(-3.91%) |
Dec 05, 2016 | 6.200 | 6.475 | 6.200 | 6.400 | 551,315 | +0.20(+3.23%) |
Dec 02, 2016 | 6.500 | 6.700 | 6.150 | 6.200 | 600,842 | -0.25(-3.88%) |
Dec 01, 2016 | 6.150 | 6.450 | 6.050 | 6.450 | 1,633,806 | +0.25(+4.03%) |
Nov 30, 2016 | 5.950 | 6.300 | 5.950 | 6.200 | 1,067,377 | +0.20(+3.33%) |
Nov 29, 2016 | 5.900 | 6.200 | 5.900 | 6.000 | 600,415 | +0.05(+0.84%) |
Nov 28, 2016 | 5.950 | 6.000 | 5.850 | 5.950 | 719,293 | -0.05(-0.83%) |
Nov 25, 2016 | 6.000 | 6.050 | 5.850 | 6.000 | 164,644 | +0.05(+0.84%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 22, 2016 | 6.100 | 6.100 | 5.700 | 5.800 | 1,552,483 | -0.25(-4.13%) |
Nov 21, 2016 | 6.500 | 6.575 | 5.950 | 6.050 | 1,430,103 | -0.50(-7.63%) |
Nov 18, 2016 | 6.600 | 6.850 | 6.400 | 6.550 | 1,915,458 | +0.15(+2.34%) |
Nov 17, 2016 | 5.850 | 6.600 | 5.800 | 6.400 | 2,089,836 | +0.65(+11.30%) |
Nov 16, 2016 | 5.550 | 5.750 | 5.300 | 5.750 | 1,117,054 | +0.25(+4.55%) |
Nov 15, 2016 | 5.200 | 5.500 | 5.050 | 5.500 | 1,692,573 | +0.45(+8.91%) |
Nov 14, 2016 | 4.800 | 5.100 | 4.650 | 5.050 | 1,869,722 | +0.40(+8.60%) |
Nov 11, 2016 | 4.500 | 4.700 | 4.150 | 4.650 | 1,812,811 | +0.25(+5.68%) |
Nov 10, 2016 | 4.100 | 4.650 | 3.900 | 4.400 | 2,605,100 | +0.45(+11.39%) |
Nov 09, 2016 | 3.650 | 4.150 | 3.300 | 3.950 | 5,851,243 | +0.40(+11.27%) |
Nov 08, 2016 | 3.050 | 3.550 | 3.050 | 3.550 | 5,406,714 | +0.40(+12.70%) |
Nov 07, 2016 | 3.400 | 3.400 | 3.100 | 3.150 | 6,793,897 | -0.25(-7.35%) |
Nov 04, 2016 | 3.900 | 3.950 | 2.750 | 3.400 | 22,869,852 | -5.00(-59.52%) |
Nov 03, 2016 | 8.400 | 8.525 | 8.100 | 8.400 | 638,684 | +0.05(+0.60%) |
Nov 02, 2016 | 8.400 | 8.500 | 8.150 | 8.350 | 642,808 | +0.20(+2.45%) |