Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.889 | 5.913 | 5.864 | 5.913 | 48,898 | +0.00(+0.08%) |
Jan 30, 2017 | 5.893 | 5.913 | 5.869 | 5.908 | 123,113 | +0.00(+0.00%) |
Jan 27, 2017 | 5.898 | 5.952 | 5.844 | 5.908 | 115,938 | +0.01(+0.17%) |
Jan 26, 2017 | 5.923 | 5.933 | 5.874 | 5.898 | 62,650 | -0.03(-0.58%) |
Jan 25, 2017 | 5.889 | 5.943 | 5.844 | 5.933 | 91,015 | +0.06(+1.00%) |
Jan 24, 2017 | 5.820 | 5.874 | 5.806 | 5.874 | 91,795 | +0.07(+1.18%) |
Jan 23, 2017 | 5.805 | 5.825 | 5.776 | 5.805 | 53,750 | +0.00(+0.00%) |
Jan 20, 2017 | 5.800 | 5.855 | 5.766 | 5.805 | 46,851 | +0.03(+0.51%) |
Jan 19, 2017 | 5.800 | 5.800 | 5.756 | 5.776 | 28,740 | -0.04(-0.76%) |
Jan 18, 2017 | 5.820 | 5.826 | 5.785 | 5.820 | 77,237 | -0.01(-0.17%) |
Jan 17, 2017 | 5.810 | 5.830 | 5.785 | 5.830 | 86,257 | +0.04(+0.76%) |
Jan 13, 2017 | 5.785 | 5.785 | 5.785 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.731 | 5.781 | 5.722 | 5.746 | 34,268 | -0.02(-0.34%) |
Jan 11, 2017 | 5.702 | 5.776 | 5.677 | 5.766 | 117,090 | +0.04(+0.69%) |
Jan 10, 2017 | 5.712 | 5.736 | 5.697 | 5.726 | 107,311 | +0.00(+0.00%) |
Jan 09, 2017 | 5.722 | 5.736 | 5.697 | 5.726 | 53,247 | +0.00(+0.09%) |
Jan 06, 2017 | 5.722 | 5.736 | 5.672 | 5.722 | 93,878 | +0.02(+0.34%) |
Jan 05, 2017 | 5.702 | 5.731 | 5.682 | 5.702 | 41,897 | +0.01(+0.18%) |
Jan 04, 2017 | 5.677 | 5.702 | 5.663 | 5.692 | 60,907 | +0.01(+0.16%) |
Jan 03, 2017 | 5.643 | 5.697 | 5.638 | 5.682 | 72,769 | +0.08(+1.47%) |
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.520 | 5.609 | 5.520 | 5.604 | 113,934 | +0.08(+1.42%) |
Dec 28, 2016 | 5.604 | 5.604 | 5.520 | 5.525 | 98,822 | -0.06(-1.14%) |
Dec 27, 2016 | 5.599 | 5.633 | 5.574 | 5.589 | 108,494 | -0.01(-0.18%) |
Dec 23, 2016 | 5.599 | 5.599 | 5.599 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.550 | 5.579 | 5.540 | 5.579 | 68,204 | +0.01(+0.18%) |
Dec 21, 2016 | 5.564 | 5.599 | 5.560 | 5.569 | 77,082 | +0.00(+0.00%) |
Dec 20, 2016 | 5.564 | 5.584 | 5.540 | 5.569 | 201,434 | +0.00(+0.00%) |
Dec 19, 2016 | 5.530 | 5.574 | 5.530 | 5.569 | 127,410 | +0.06(+1.07%) |
Dec 16, 2016 | 5.501 | 5.520 | 5.451 | 5.510 | 116,091 | +0.04(+0.72%) |
Dec 15, 2016 | 5.481 | 5.520 | 5.466 | 5.471 | 68,870 | -0.02(-0.45%) |
Dec 14, 2016 | 5.530 | 5.587 | 5.476 | 5.496 | 84,644 | -0.08(-1.41%) |
Dec 13, 2016 | 5.501 | 5.579 | 5.501 | 5.574 | 127,204 | +0.10(+1.79%) |
Dec 12, 2016 | 5.486 | 5.496 | 5.456 | 5.476 | 97,670 | -0.02(-0.45%) |
Dec 09, 2016 | 5.437 | 5.520 | 5.422 | 5.501 | 131,172 | +0.04(+0.81%) |
Dec 08, 2016 | 5.451 | 5.456 | 5.393 | 5.456 | 112,395 | +0.01(+0.18%) |
Dec 07, 2016 | 5.407 | 5.451 | 5.397 | 5.447 | 231,182 | +0.04(+0.82%) |
Dec 06, 2016 | 5.412 | 5.428 | 5.368 | 5.402 | 76,801 | +0.01(+0.27%) |
Dec 05, 2016 | 5.393 | 5.393 | 5.378 | 5.388 | 82,718 | -0.00(-0.09%) |
Dec 02, 2016 | 5.417 | 5.437 | 5.363 | 5.393 | 132,539 | -0.02(-0.36%) |
Dec 01, 2016 | 5.466 | 5.492 | 5.407 | 5.412 | 117,064 | -0.03(-0.54%) |
Nov 30, 2016 | 5.422 | 5.471 | 5.422 | 5.442 | 46,703 | +0.02(+0.36%) |
Nov 29, 2016 | 5.447 | 5.448 | 5.407 | 5.422 | 65,790 | -0.03(-0.54%) |
Nov 28, 2016 | 5.451 | 5.525 | 5.451 | 5.451 | 33,928 | -0.01(-0.27%) |
Nov 25, 2016 | 5.447 | 5.466 | 5.421 | 5.466 | 17,179 | +0.02(+0.43%) |
Nov 23, 2016 | 5.443 | 5.443 | 5.443 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.437 | 5.447 | 5.402 | 5.427 | 42,400 | +0.01(+0.27%) |
Nov 21, 2016 | 5.402 | 5.417 | 5.379 | 5.412 | 49,838 | +0.07(+1.29%) |
Nov 18, 2016 | 5.320 | 5.363 | 5.310 | 5.343 | 96,887 | +0.00(+0.09%) |
Nov 17, 2016 | 5.353 | 5.353 | 5.301 | 5.339 | 89,378 | +0.03(+0.63%) |
Nov 16, 2016 | 5.277 | 5.315 | 5.275 | 5.305 | 42,599 | -0.01(-0.18%) |
Nov 15, 2016 | 5.190 | 5.320 | 5.190 | 5.315 | 102,298 | +0.11(+2.11%) |
Nov 14, 2016 | 5.339 | 5.348 | 5.167 | 5.205 | 175,250 | -0.18(-3.29%) |
Nov 11, 2016 | 5.449 | 5.449 | 5.353 | 5.382 | 102,740 | -0.07(-1.31%) |
Nov 10, 2016 | 5.544 | 5.544 | 5.444 | 5.453 | 109,542 | -0.09(-1.64%) |
Nov 09, 2016 | 5.472 | 5.549 | 5.472 | 5.544 | 87,378 | +0.00(+0.00%) |
Nov 08, 2016 | 5.530 | 5.582 | 5.530 | 5.544 | 31,691 | -0.02(-0.34%) |
Nov 07, 2016 | 5.582 | 5.582 | 5.549 | 5.563 | 41,040 | +0.06(+1.13%) |
Nov 04, 2016 | 5.539 | 5.558 | 5.501 | 5.501 | 28,890 | -0.04(-0.69%) |
Nov 03, 2016 | 5.568 | 5.568 | 5.520 | 5.539 | 29,781 | -0.03(-0.52%) |
Nov 02, 2016 | 5.668 | 5.678 | 5.568 | 5.568 | 69,321 | -0.14(-2.43%) |