Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.431 | 6.562 | 6.300 | 6.546 | 421,138 | +0.08(+1.31%) |
Jan 30, 2017 | 6.469 | 6.546 | 6.185 | 6.462 | 549,874 | -0.10(-1.52%) |
Jan 27, 2017 | 6.685 | 6.685 | 6.408 | 6.562 | 271,000 | -0.12(-1.73%) |
Jan 26, 2017 | 7.092 | 7.200 | 6.569 | 6.677 | 645,893 | -0.40(-5.65%) |
Jan 25, 2017 | 6.631 | 7.108 | 6.454 | 7.077 | 891,399 | +0.55(+8.49%) |
Jan 24, 2017 | 5.900 | 6.596 | 5.900 | 6.523 | 981,429 | +0.78(+13.67%) |
Jan 23, 2017 | 5.738 | 5.823 | 5.615 | 5.738 | 467,123 | +0.12(+2.19%) |
Jan 20, 2017 | 5.500 | 5.938 | 5.450 | 5.615 | 585,041 | +0.12(+2.24%) |
Jan 19, 2017 | 5.954 | 6.000 | 5.408 | 5.492 | 632,196 | -0.46(-7.75%) |
Jan 18, 2017 | 6.054 | 6.154 | 5.723 | 5.954 | 518,839 | -0.05(-0.77%) |
Jan 17, 2017 | 6.346 | 6.385 | 5.885 | 6.000 | 553,464 | -0.28(-4.41%) |
Jan 13, 2017 | 6.277 | 6.277 | 6.277 | 0 | +0.05(+0.87%) | |
Jan 12, 2017 | 6.392 | 6.460 | 5.946 | 6.223 | 517,446 | -0.12(-1.94%) |
Jan 11, 2017 | 6.262 | 6.438 | 6.092 | 6.346 | 445,875 | +0.13(+2.10%) |
Jan 10, 2017 | 6.385 | 6.531 | 6.092 | 6.215 | 556,184 | -0.15(-2.42%) |
Jan 09, 2017 | 6.700 | 6.700 | 6.277 | 6.369 | 669,721 | -0.38(-5.69%) |
Jan 06, 2017 | 6.977 | 6.992 | 6.654 | 6.754 | 493,493 | -0.22(-3.20%) |
Jan 05, 2017 | 7.223 | 7.254 | 6.900 | 6.977 | 451,391 | -0.26(-3.61%) |
Jan 04, 2017 | 6.954 | 7.254 | 6.738 | 7.238 | 793,423 | +0.34(+4.91%) |
Jan 03, 2017 | 6.708 | 6.946 | 6.508 | 6.900 | 620,263 | +0.42(+6.53%) |
Dec 30, 2016 | 6.477 | 6.477 | 6.477 | 0 | -0.45(-6.44%) | |
Dec 29, 2016 | 7.038 | 7.123 | 6.677 | 6.923 | 501,012 | -0.12(-1.75%) |
Dec 28, 2016 | 7.000 | 7.462 | 6.962 | 7.046 | 627,412 | +0.06(+0.88%) |
Dec 27, 2016 | 6.331 | 6.992 | 6.331 | 6.985 | 554,201 | +0.68(+10.73%) |
Dec 23, 2016 | 6.308 | 6.308 | 6.308 | 0 | -0.09(-1.44%) | |
Dec 22, 2016 | 6.377 | 6.554 | 6.269 | 6.400 | 366,629 | +0.02(+0.36%) |
Dec 21, 2016 | 6.462 | 6.477 | 6.277 | 6.377 | 477,971 | -0.05(-0.72%) |
Dec 20, 2016 | 6.500 | 6.577 | 6.292 | 6.423 | 496,977 | -0.02(-0.36%) |
Dec 19, 2016 | 6.269 | 6.531 | 6.215 | 6.446 | 475,993 | +0.08(+1.33%) |
Dec 16, 2016 | 6.300 | 6.504 | 6.254 | 6.362 | 1,405,771 | +0.06(+0.98%) |
Dec 15, 2016 | 6.446 | 6.669 | 6.269 | 6.300 | 622,774 | -0.24(-3.65%) |
Dec 14, 2016 | 6.908 | 7.108 | 6.439 | 6.538 | 783,803 | -0.49(-7.00%) |
Dec 13, 2016 | 7.215 | 7.377 | 7.015 | 7.031 | 772,603 | -0.11(-1.51%) |
Dec 12, 2016 | 7.485 | 7.577 | 6.993 | 7.138 | 1,206,318 | -0.25(-3.43%) |
Dec 09, 2016 | 7.223 | 7.638 | 6.985 | 7.392 | 1,265,110 | +0.20(+2.78%) |
Dec 08, 2016 | 6.600 | 7.254 | 6.577 | 7.192 | 1,233,690 | +0.68(+10.39%) |
Dec 07, 2016 | 6.131 | 6.677 | 6.120 | 6.515 | 947,121 | +0.38(+6.14%) |
Dec 06, 2016 | 6.077 | 6.146 | 5.915 | 6.138 | 827,726 | +0.08(+1.27%) |
Dec 05, 2016 | 6.077 | 6.362 | 6.027 | 6.062 | 944,976 | +0.07(+1.16%) |
Dec 02, 2016 | 6.354 | 6.412 | 5.985 | 5.992 | 643,004 | -0.40(-6.26%) |
Dec 01, 2016 | 6.008 | 6.592 | 5.985 | 6.392 | 898,015 | +0.47(+7.92%) |
Nov 30, 2016 | 5.923 | 6.085 | 5.892 | 5.923 | 1,267,099 | +0.03(+0.52%) |
Nov 29, 2016 | 6.254 | 6.308 | 5.877 | 5.892 | 913,919 | -0.43(-6.81%) |
Nov 28, 2016 | 6.631 | 6.631 | 6.277 | 6.323 | 537,296 | -0.30(-4.53%) |
Nov 25, 2016 | 6.531 | 6.754 | 6.446 | 6.623 | 236,706 | +0.09(+1.41%) |
Nov 23, 2016 | 6.531 | 6.531 | 6.531 | 0 | -0.16(-2.41%) | |
Nov 22, 2016 | 6.731 | 6.815 | 6.600 | 6.692 | 745,474 | -0.05(-0.80%) |
Nov 21, 2016 | 6.600 | 7.015 | 6.538 | 6.746 | 618,950 | +0.25(+3.79%) |
Nov 18, 2016 | 6.346 | 6.531 | 6.269 | 6.500 | 466,609 | +0.13(+2.05%) |
Nov 17, 2016 | 6.492 | 6.605 | 6.308 | 6.369 | 928,635 | -0.12(-1.90%) |
Nov 16, 2016 | 6.338 | 6.562 | 6.115 | 6.492 | 1,124,156 | +0.12(+1.93%) |
Nov 15, 2016 | 6.608 | 6.692 | 6.246 | 6.369 | 994,360 | -0.20(-3.04%) |
Nov 14, 2016 | 6.354 | 6.738 | 6.338 | 6.569 | 1,086,137 | +0.05(+0.71%) |
Nov 11, 2016 | 6.085 | 6.546 | 6.085 | 6.523 | 1,103,498 | +0.45(+7.34%) |
Nov 10, 2016 | 5.654 | 6.248 | 5.654 | 6.077 | 1,481,788 | +0.45(+8.07%) |
Nov 09, 2016 | 5.254 | 5.850 | 5.138 | 5.623 | 1,808,970 | +0.22(+4.13%) |
Nov 08, 2016 | 4.815 | 5.531 | 4.662 | 5.400 | 1,472,068 | +0.67(+14.15%) |
Nov 07, 2016 | 4.808 | 5.046 | 4.519 | 4.731 | 1,061,615 | +0.16(+3.54%) |
Nov 04, 2016 | 3.631 | 4.898 | 3.477 | 4.569 | 2,782,841 | +0.52(+12.93%) |
Nov 03, 2016 | 3.877 | 4.123 | 3.846 | 4.046 | 735,441 | +0.18(+4.57%) |
Nov 02, 2016 | 3.900 | 3.937 | 3.831 | 3.869 | 699,427 | -0.08(-1.95%) |