Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.310 | 5.310 | 5.300 | 5.300 | 8,920 | -0.10(-1.85%) |
Jan 30, 2017 | 5.292 | 5.400 | 5.292 | 5.400 | 5,319 | -0.05(-1.01%) |
Jan 27, 2017 | 5.520 | 5.540 | 5.440 | 5.455 | 4,666 | +0.04(+0.83%) |
Jan 26, 2017 | 5.530 | 5.530 | 5.410 | 5.410 | 12,678 | -0.08(-1.55%) |
Jan 25, 2017 | 5.510 | 5.540 | 5.495 | 5.495 | 11,885 | +0.03(+0.46%) |
Jan 24, 2017 | 5.410 | 5.480 | 5.310 | 5.470 | 11,690 | +0.04(+0.74%) |
Jan 23, 2017 | 5.350 | 5.440 | 5.350 | 5.430 | 7,311 | +0.13(+2.45%) |
Jan 20, 2017 | 5.306 | 5.320 | 5.300 | 5.300 | 1,624 | +0.01(+0.19%) |
Jan 19, 2017 | 5.280 | 5.290 | 5.278 | 5.290 | 24,605 | -0.06(-1.12%) |
Jan 18, 2017 | 5.320 | 5.350 | 5.290 | 5.350 | 21,175 | -0.05(-0.93%) |
Jan 17, 2017 | 5.416 | 5.450 | 5.360 | 5.400 | 40,766 | +0.04(+0.69%) |
Jan 13, 2017 | 5.363 | 5.363 | 5.363 | 0 | +0.01(+0.24%) | |
Jan 12, 2017 | 5.370 | 5.410 | 5.340 | 5.350 | 26,267 | +0.01(+0.19%) |
Jan 11, 2017 | 5.280 | 5.340 | 5.280 | 5.340 | 13,197 | +0.02(+0.47%) |
Jan 10, 2017 | 5.290 | 5.320 | 5.250 | 5.315 | 65,344 | -0.17(-3.01%) |
Jan 09, 2017 | 5.400 | 5.530 | 5.400 | 5.480 | 7,382 | -0.13(-2.32%) |
Jan 06, 2017 | 5.582 | 5.610 | 5.582 | 5.610 | 1,111 | -0.05(-0.88%) |
Jan 05, 2017 | 5.550 | 5.660 | 5.550 | 5.660 | 11,925 | +0.14(+2.54%) |
Jan 04, 2017 | 5.450 | 5.520 | 5.425 | 5.520 | 19,173 | +0.07(+1.28%) |
Jan 03, 2017 | 5.390 | 5.450 | 5.320 | 5.450 | 30,145 | +0.09(+1.68%) |
Dec 30, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.14(-2.55%) | |
Dec 29, 2016 | 5.450 | 5.500 | 5.410 | 5.500 | 5,697 | +0.05(+0.92%) |
Dec 28, 2016 | 5.460 | 5.460 | 5.390 | 5.450 | 9,708 | -0.13(-2.33%) |
Dec 27, 2016 | 5.580 | 5.580 | 5.540 | 5.580 | 6,465 | -0.10(-1.76%) |
Dec 23, 2016 | 5.680 | 5.680 | 5.680 | 0 | +0.07(+1.25%) | |
Dec 22, 2016 | 5.580 | 5.620 | 5.580 | 5.610 | 3,034 | +0.08(+1.45%) |
Dec 21, 2016 | 5.580 | 5.620 | 5.530 | 5.530 | 9,431 | -0.08(-1.43%) |
Dec 20, 2016 | 5.640 | 5.680 | 5.610 | 5.610 | 4,978 | -0.08(-1.44%) |
Dec 19, 2016 | 5.692 | 5.692 | 5.692 | 5.692 | 100 | +0.01(+0.12%) |
Dec 16, 2016 | 5.700 | 5.740 | 5.650 | 5.685 | 48,910 | +0.33(+6.26%) |
Dec 15, 2016 | 5.350 | 5.400 | 5.340 | 5.350 | 9,585 | +0.03(+0.56%) |
Dec 14, 2016 | 5.450 | 5.450 | 5.290 | 5.320 | 9,415 | -0.07(-1.30%) |
Dec 13, 2016 | 5.450 | 5.452 | 5.390 | 5.390 | 11,558 | +0.05(+0.94%) |
Dec 12, 2016 | 5.325 | 5.370 | 5.325 | 5.340 | 42,378 | -0.11(-2.02%) |
Dec 09, 2016 | 5.410 | 5.460 | 5.390 | 5.450 | 4,586 | -0.07(-1.23%) |
Dec 08, 2016 | 5.544 | 5.570 | 5.480 | 5.518 | 11,945 | +0.03(+0.51%) |
Dec 07, 2016 | 5.420 | 5.490 | 5.370 | 5.490 | 11,285 | +0.07(+1.29%) |
Dec 06, 2016 | 5.365 | 5.420 | 5.360 | 5.420 | 4,361 | +0.03(+0.56%) |
Dec 05, 2016 | 5.370 | 5.390 | 5.310 | 5.390 | 43,647 | +0.16(+3.06%) |
Dec 02, 2016 | 5.300 | 5.300 | 5.230 | 5.230 | 38,034 | -0.17(-3.15%) |
Dec 01, 2016 | 5.360 | 5.420 | 5.360 | 5.400 | 26,699 | +0.04(+0.75%) |
Nov 30, 2016 | 5.400 | 5.410 | 5.360 | 5.360 | 20,446 | -0.17(-3.16%) |
Nov 29, 2016 | 5.560 | 5.580 | 5.535 | 5.535 | 8,982 | +0.05(+1.00%) |
Nov 28, 2016 | 5.470 | 5.480 | 5.410 | 5.480 | 8,142 | -0.08(-1.44%) |
Nov 25, 2016 | 5.550 | 5.560 | 5.505 | 5.560 | 13,296 | -0.08(-1.42%) |
Nov 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | -0.11(-1.91%) | |
Nov 22, 2016 | 5.710 | 5.790 | 5.694 | 5.750 | 15,972 | +0.08(+1.41%) |
Nov 21, 2016 | 5.740 | 5.740 | 5.670 | 5.670 | 1,573 | -0.12(-2.10%) |
Nov 18, 2016 | 5.780 | 5.792 | 5.780 | 5.792 | 2,583 | +0.07(+1.26%) |
Nov 17, 2016 | 5.710 | 5.730 | 5.710 | 5.720 | 7,848 | +0.00(+0.00%) |
Nov 16, 2016 | 5.700 | 5.800 | 5.700 | 5.720 | 6,868 | -0.13(-2.22%) |
Nov 15, 2016 | 5.860 | 5.860 | 5.800 | 5.850 | 8,030 | +0.14(+2.45%) |
Nov 14, 2016 | 5.710 | 5.710 | 5.624 | 5.710 | 8,175 | -0.05(-0.87%) |
Nov 11, 2016 | 5.750 | 5.820 | 5.748 | 5.760 | 15,297 | -0.07(-1.25%) |
Nov 10, 2016 | 5.889 | 5.900 | 5.790 | 5.833 | 9,575 | -0.07(-1.13%) |
Nov 09, 2016 | 5.850 | 5.920 | 5.840 | 5.900 | 34,234 | -0.07(-1.17%) |
Nov 08, 2016 | 5.970 | 6.000 | 5.930 | 5.970 | 16,429 | -0.07(-1.16%) |
Nov 07, 2016 | 6.031 | 6.060 | 6.020 | 6.040 | 58,081 | +0.06(+1.00%) |
Nov 04, 2016 | 6.080 | 6.080 | 5.980 | 5.980 | 2,812 | -0.38(-5.90%) |
Nov 03, 2016 | 6.330 | 6.400 | 6.260 | 6.355 | 40,969 | +0.38(+6.27%) |
Nov 02, 2016 | 6.000 | 6.045 | 5.980 | 5.980 | 3,480 | -0.09(-1.48%) |