Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.310 | 3.310 | 3.150 | 3.240 | 190,848 | -0.05(-1.52%) |
Jan 30, 2017 | 3.190 | 3.290 | 3.090 | 3.290 | 719,545 | +0.20(+6.47%) |
Jan 27, 2017 | 3.030 | 3.210 | 2.930 | 3.090 | 1,915,081 | -0.38(-10.95%) |
Jan 26, 2017 | 3.420 | 4.080 | 3.410 | 3.470 | 340,952 | +0.05(+1.46%) |
Jan 25, 2017 | 3.830 | 3.860 | 3.030 | 3.420 | 486,955 | -0.34(-9.04%) |
Jan 24, 2017 | 4.550 | 4.625 | 3.670 | 3.760 | 465,001 | -0.75(-16.63%) |
Jan 23, 2017 | 4.890 | 5.000 | 4.500 | 4.510 | 124,276 | -0.35(-7.20%) |
Jan 20, 2017 | 4.900 | 5.006 | 4.810 | 4.860 | 108,614 | +0.08(+1.67%) |
Jan 19, 2017 | 5.330 | 5.470 | 4.770 | 4.780 | 289,277 | -0.52(-9.81%) |
Jan 18, 2017 | 5.800 | 5.800 | 5.280 | 5.300 | 101,333 | -0.44(-7.67%) |
Jan 17, 2017 | 5.970 | 5.994 | 5.690 | 5.740 | 83,996 | -0.25(-4.17%) |
Jan 13, 2017 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Jan 12, 2017 | 5.450 | 5.900 | 5.370 | 5.890 | 88,496 | +0.43(+7.88%) |
Jan 11, 2017 | 5.500 | 5.710 | 5.200 | 5.460 | 176,321 | +0.06(+1.11%) |
Jan 10, 2017 | 5.700 | 5.804 | 5.360 | 5.400 | 126,075 | -0.31(-5.43%) |
Jan 09, 2017 | 6.450 | 6.460 | 5.695 | 5.710 | 171,302 | -0.74(-11.47%) |
Jan 06, 2017 | 6.840 | 6.840 | 6.410 | 6.450 | 68,142 | -0.30(-4.44%) |
Jan 05, 2017 | 6.880 | 6.900 | 6.660 | 6.750 | 20,344 | -0.10(-1.46%) |
Jan 04, 2017 | 6.910 | 7.020 | 6.770 | 6.850 | 58,624 | -0.04(-0.58%) |
Jan 03, 2017 | 7.190 | 7.292 | 6.850 | 6.890 | 59,209 | -0.17(-2.41%) |
Dec 30, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.39(-5.23%) | |
Dec 29, 2016 | 7.460 | 7.580 | 7.350 | 7.450 | 46,810 | +0.04(+0.54%) |
Dec 28, 2016 | 7.410 | 7.530 | 7.190 | 7.410 | 39,630 | +0.04(+0.54%) |
Dec 27, 2016 | 7.260 | 7.430 | 7.210 | 7.370 | 47,806 | +0.01(+0.14%) |
Dec 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.25(+3.52%) | |
Dec 22, 2016 | 7.110 | 7.190 | 6.950 | 7.110 | 28,207 | +0.05(+0.71%) |
Dec 21, 2016 | 7.280 | 7.350 | 6.980 | 7.060 | 48,993 | -0.18(-2.49%) |
Dec 20, 2016 | 7.060 | 7.250 | 6.940 | 7.240 | 34,998 | +0.22(+3.13%) |
Dec 19, 2016 | 7.015 | 7.210 | 6.990 | 7.020 | 51,258 | +0.06(+0.86%) |
Dec 16, 2016 | 6.990 | 7.000 | 6.900 | 6.960 | 59,917 | +0.01(+0.14%) |
Dec 15, 2016 | 6.960 | 7.020 | 6.800 | 6.950 | 36,112 | +0.06(+0.87%) |
Dec 14, 2016 | 7.000 | 7.060 | 6.870 | 6.890 | 29,037 | -0.12(-1.71%) |
Dec 13, 2016 | 7.250 | 7.250 | 6.840 | 7.010 | 40,079 | -0.14(-1.96%) |
Dec 12, 2016 | 7.300 | 7.320 | 7.070 | 7.150 | 38,217 | -0.13(-1.79%) |
Dec 09, 2016 | 7.250 | 7.440 | 7.150 | 7.280 | 20,420 | +0.13(+1.82%) |
Dec 08, 2016 | 7.230 | 7.360 | 7.100 | 7.150 | 38,413 | -0.13(-1.79%) |
Dec 07, 2016 | 7.330 | 7.540 | 7.150 | 7.280 | 22,347 | -0.12(-1.62%) |
Dec 06, 2016 | 7.581 | 7.581 | 7.350 | 7.400 | 36,249 | -0.10(-1.33%) |
Dec 05, 2016 | 7.150 | 7.630 | 7.081 | 7.500 | 45,578 | +0.44(+6.23%) |
Dec 02, 2016 | 7.100 | 7.330 | 7.050 | 7.060 | 39,880 | -0.07(-0.98%) |
Dec 01, 2016 | 7.480 | 7.480 | 7.090 | 7.130 | 39,743 | -0.28(-3.78%) |
Nov 30, 2016 | 8.010 | 8.190 | 7.360 | 7.410 | 47,499 | -0.53(-6.68%) |
Nov 29, 2016 | 8.350 | 8.350 | 7.860 | 7.940 | 32,253 | -0.37(-4.45%) |
Nov 28, 2016 | 8.600 | 8.710 | 8.100 | 8.310 | 61,475 | -0.21(-2.46%) |
Nov 25, 2016 | 7.850 | 8.620 | 7.850 | 8.520 | 31,310 | +0.60(+7.58%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 7.770 | 7.810 | 7.650 | 7.780 | 50,000 | -0.01(-0.13%) |
Nov 21, 2016 | 7.610 | 7.810 | 7.520 | 7.790 | 35,461 | +0.26(+3.45%) |
Nov 18, 2016 | 7.400 | 7.550 | 7.400 | 7.530 | 36,148 | +0.17(+2.31%) |
Nov 17, 2016 | 7.420 | 7.610 | 7.260 | 7.360 | 75,489 | +0.01(+0.14%) |
Nov 16, 2016 | 7.310 | 7.389 | 7.300 | 7.350 | 16,490 | +0.09(+1.24%) |
Nov 15, 2016 | 7.450 | 7.472 | 7.250 | 7.260 | 33,595 | -0.24(-3.20%) |
Nov 14, 2016 | 7.490 | 7.500 | 7.350 | 7.500 | 56,179 | +0.16(+2.18%) |
Nov 11, 2016 | 6.880 | 7.350 | 6.880 | 7.340 | 55,172 | +0.40(+5.76%) |
Nov 10, 2016 | 7.250 | 7.452 | 6.880 | 6.940 | 42,121 | -0.18(-2.53%) |
Nov 09, 2016 | 6.800 | 7.180 | 6.510 | 7.120 | 62,245 | +0.27(+3.94%) |
Nov 08, 2016 | 7.040 | 7.340 | 6.760 | 6.850 | 69,654 | -0.12(-1.72%) |
Nov 07, 2016 | 6.490 | 7.010 | 6.490 | 6.970 | 40,428 | +0.60(+9.42%) |
Nov 04, 2016 | 6.480 | 6.480 | 6.350 | 6.370 | 20,269 | -0.06(-0.93%) |
Nov 03, 2016 | 6.600 | 6.600 | 6.360 | 6.430 | 58,607 | -0.11(-1.68%) |
Nov 02, 2016 | 6.550 | 6.611 | 6.470 | 6.540 | 25,899 | -0.01(-0.15%) |