Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.609 | 5.628 | 5.544 | 5.576 | 12,747,899 | -0.02(-0.29%) |
Jan 30, 2017 | 5.539 | 5.630 | 5.520 | 5.593 | 19,603,622 | -0.03(-0.58%) |
Jan 27, 2017 | 5.614 | 5.657 | 5.587 | 5.625 | 12,543,459 | +0.03(+0.58%) |
Jan 26, 2017 | 5.512 | 5.593 | 5.452 | 5.593 | 17,548,250 | -0.02(-0.38%) |
Jan 25, 2017 | 5.528 | 5.625 | 5.528 | 5.614 | 17,254,716 | +0.14(+2.56%) |
Jan 24, 2017 | 5.398 | 5.490 | 5.398 | 5.474 | 22,825,984 | -0.06(-1.07%) |
Jan 23, 2017 | 5.420 | 5.533 | 5.390 | 5.533 | 26,401,664 | +0.19(+3.54%) |
Jan 20, 2017 | 5.350 | 5.358 | 5.258 | 5.344 | 28,004,346 | +0.03(+0.51%) |
Jan 19, 2017 | 5.344 | 5.344 | 5.263 | 5.317 | 16,352,994 | +0.04(+0.72%) |
Jan 18, 2017 | 5.306 | 5.339 | 5.252 | 5.279 | 18,976,574 | -0.07(-1.31%) |
Jan 17, 2017 | 5.220 | 5.387 | 5.193 | 5.350 | 16,008,454 | +0.15(+2.91%) |
Jan 13, 2017 | 5.198 | 5.198 | 5.198 | 0 | -0.09(-1.73%) | |
Jan 12, 2017 | 5.290 | 5.333 | 5.277 | 5.290 | 20,881,772 | +0.02(+0.31%) |
Jan 11, 2017 | 5.063 | 5.274 | 5.028 | 5.274 | 20,014,294 | +0.17(+3.39%) |
Jan 10, 2017 | 5.144 | 5.161 | 5.077 | 5.101 | 12,387,810 | +0.01(+0.21%) |
Jan 09, 2017 | 5.096 | 5.123 | 5.074 | 5.090 | 13,116,704 | +0.03(+0.53%) |
Jan 06, 2017 | 5.042 | 5.082 | 5.020 | 5.063 | 16,087,027 | -0.01(-0.21%) |
Jan 05, 2017 | 4.988 | 5.107 | 4.972 | 5.074 | 19,486,556 | +0.11(+2.17%) |
Jan 04, 2017 | 4.977 | 5.001 | 4.945 | 4.966 | 13,640,623 | +0.02(+0.33%) |
Jan 03, 2017 | 4.853 | 4.977 | 4.837 | 4.950 | 28,814,048 | +0.25(+5.35%) |
Dec 30, 2016 | 4.699 | 4.699 | 4.699 | 0 | -0.06(-1.25%) | |
Dec 29, 2016 | 4.682 | 4.790 | 4.682 | 4.758 | 14,373,482 | +0.09(+1.85%) |
Dec 28, 2016 | 4.564 | 4.690 | 4.542 | 4.672 | 20,611,238 | +0.19(+4.21%) |
Dec 27, 2016 | 4.548 | 4.553 | 4.477 | 4.483 | 18,331,416 | +0.01(+0.24%) |
Dec 23, 2016 | 4.472 | 4.472 | 4.472 | 0 | +0.11(+2.60%) | |
Dec 22, 2016 | 4.299 | 4.375 | 4.278 | 4.359 | 16,470,699 | +0.05(+1.24%) |
Dec 21, 2016 | 4.385 | 4.396 | 4.300 | 4.305 | 12,904,348 | -0.03(-0.62%) |
Dec 20, 2016 | 4.343 | 4.359 | 4.273 | 4.332 | 23,575,218 | +0.13(+3.18%) |
Dec 19, 2016 | 4.321 | 4.327 | 4.193 | 4.199 | 24,059,418 | -0.06(-1.38%) |
Dec 16, 2016 | 4.332 | 4.380 | 4.236 | 4.257 | 23,956,528 | -0.09(-1.97%) |
Dec 15, 2016 | 4.295 | 4.380 | 4.217 | 4.343 | 49,046,784 | +0.05(+1.12%) |
Dec 14, 2016 | 4.439 | 4.460 | 4.295 | 4.295 | 27,314,930 | -0.13(-2.89%) |
Dec 13, 2016 | 4.487 | 4.529 | 4.396 | 4.423 | 61,687,772 | +0.05(+1.10%) |
Dec 12, 2016 | 4.503 | 4.513 | 4.348 | 4.375 | 42,237,288 | -0.18(-3.87%) |
Dec 09, 2016 | 4.529 | 4.591 | 4.508 | 4.551 | 27,750,720 | +0.05(+1.19%) |
Dec 08, 2016 | 4.492 | 4.527 | 4.449 | 4.497 | 28,222,740 | +0.01(+0.12%) |
Dec 07, 2016 | 4.551 | 4.577 | 4.444 | 4.492 | 32,577,340 | -0.01(-0.12%) |
Dec 06, 2016 | 4.396 | 4.543 | 4.383 | 4.497 | 18,962,774 | +0.07(+1.57%) |
Dec 05, 2016 | 4.327 | 4.428 | 4.316 | 4.428 | 19,529,518 | +0.07(+1.72%) |
Dec 02, 2016 | 4.321 | 4.423 | 4.292 | 4.353 | 20,874,128 | +0.09(+2.07%) |
Dec 01, 2016 | 4.457 | 4.467 | 4.259 | 4.265 | 41,556,628 | -0.35(-7.51%) |
Nov 30, 2016 | 4.627 | 4.721 | 4.611 | 4.611 | 33,331,380 | +0.08(+1.76%) |
Nov 29, 2016 | 4.649 | 4.665 | 4.510 | 4.531 | 22,261,768 | -0.14(-2.97%) |
Nov 28, 2016 | 4.595 | 4.718 | 4.574 | 4.670 | 21,921,654 | +0.11(+2.34%) |
Nov 25, 2016 | 4.537 | 4.601 | 4.505 | 4.563 | 10,556,345 | -0.09(-1.83%) |
Nov 23, 2016 | 4.649 | 4.649 | 4.649 | 0 | -0.03(-0.57%) | |
Nov 22, 2016 | 4.771 | 4.771 | 4.611 | 4.675 | 33,332,002 | +0.02(+0.46%) |
Nov 21, 2016 | 4.670 | 4.718 | 4.595 | 4.654 | 31,210,030 | +0.08(+1.75%) |
Nov 18, 2016 | 4.579 | 4.638 | 4.513 | 4.574 | 19,486,192 | +0.11(+2.39%) |
Nov 17, 2016 | 4.579 | 4.611 | 4.451 | 4.467 | 21,084,748 | -0.14(-3.01%) |
Nov 16, 2016 | 4.633 | 4.710 | 4.585 | 4.606 | 27,986,366 | -0.12(-2.48%) |
Nov 15, 2016 | 4.547 | 4.750 | 4.547 | 4.723 | 28,139,872 | +0.19(+4.24%) |
Nov 14, 2016 | 4.542 | 4.574 | 4.425 | 4.531 | 48,464,404 | -0.06(-1.28%) |
Nov 11, 2016 | 4.398 | 4.649 | 4.249 | 4.590 | 44,876,092 | +0.03(+0.58%) |
Nov 10, 2016 | 4.841 | 4.888 | 4.521 | 4.563 | 46,086,744 | -0.68(-12.92%) |
Nov 09, 2016 | 5.262 | 5.416 | 5.235 | 5.240 | 27,407,950 | -0.24(-4.38%) |
Nov 08, 2016 | 5.416 | 5.592 | 5.360 | 5.480 | 15,722,814 | +0.01(+0.19%) |
Nov 07, 2016 | 5.422 | 5.480 | 5.382 | 5.470 | 17,756,880 | +0.27(+5.23%) |
Nov 04, 2016 | 5.155 | 5.294 | 5.123 | 5.198 | 21,100,704 | +0.01(+0.10%) |
Nov 03, 2016 | 5.288 | 5.411 | 5.166 | 5.192 | 19,989,324 | -0.09(-1.76%) |
Nov 02, 2016 | 5.291 | 5.379 | 5.232 | 5.285 | 11,535,762 | -0.05(-1.00%) |