Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.130 | 6.130 | 6.053 | 6.079 | 45,893 | -0.05(-0.83%) |
Jan 30, 2017 | 6.062 | 6.130 | 5.875 | 6.130 | 174,873 | -0.06(-0.96%) |
Jan 27, 2017 | 6.147 | 6.258 | 6.045 | 6.190 | 229,956 | +0.07(+1.11%) |
Jan 26, 2017 | 6.258 | 6.258 | 6.079 | 6.122 | 130,631 | -0.11(-1.78%) |
Jan 25, 2017 | 6.300 | 6.300 | 6.140 | 6.232 | 131,325 | +0.13(+2.09%) |
Jan 24, 2017 | 6.215 | 6.215 | 6.088 | 6.105 | 146,629 | -0.11(-1.78%) |
Jan 23, 2017 | 5.917 | 6.343 | 5.849 | 6.215 | 373,852 | +0.28(+4.73%) |
Jan 20, 2017 | 5.738 | 6.002 | 5.721 | 5.934 | 103,173 | +0.20(+3.57%) |
Jan 19, 2017 | 5.917 | 5.950 | 5.585 | 5.730 | 71,010 | -0.20(-3.44%) |
Jan 18, 2017 | 5.960 | 6.000 | 5.892 | 5.934 | 79,505 | -0.06(-0.99%) |
Jan 17, 2017 | 6.071 | 6.088 | 5.968 | 5.994 | 67,509 | -0.08(-1.26%) |
Jan 13, 2017 | 6.071 | 6.071 | 6.071 | 0 | -0.19(-2.99%) | |
Jan 12, 2017 | 6.053 | 6.258 | 6.002 | 6.258 | 202,008 | +0.14(+2.37%) |
Jan 11, 2017 | 5.815 | 6.156 | 5.636 | 6.113 | 219,157 | +0.39(+6.85%) |
Jan 10, 2017 | 5.611 | 5.818 | 5.577 | 5.721 | 98,873 | +0.09(+1.51%) |
Jan 09, 2017 | 5.704 | 5.747 | 5.577 | 5.636 | 164,437 | -0.13(-2.22%) |
Jan 06, 2017 | 5.526 | 5.866 | 5.449 | 5.764 | 251,000 | +0.34(+6.28%) |
Jan 05, 2017 | 5.475 | 5.560 | 5.406 | 5.423 | 101,384 | +0.02(+0.31%) |
Jan 04, 2017 | 5.551 | 5.611 | 5.321 | 5.406 | 254,808 | +0.04(+0.79%) |
Jan 03, 2017 | 5.321 | 5.411 | 5.321 | 5.364 | 47,613 | +0.09(+1.78%) |
Dec 30, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 5.151 | 5.270 | 5.106 | 5.236 | 49,102 | -0.01(-0.16%) |
Dec 28, 2016 | 5.287 | 5.330 | 5.151 | 5.245 | 11,431 | -0.05(-0.96%) |
Dec 27, 2016 | 5.347 | 5.347 | 5.211 | 5.296 | 9,094 | +0.04(+0.81%) |
Dec 23, 2016 | 5.253 | 5.253 | 5.253 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.347 | 5.347 | 5.219 | 5.245 | 27,532 | -0.11(-2.07%) |
Dec 21, 2016 | 5.338 | 5.449 | 5.279 | 5.355 | 6,807 | +0.02(+0.32%) |
Dec 20, 2016 | 5.398 | 5.432 | 5.331 | 5.338 | 22,402 | -0.02(-0.32%) |
Dec 19, 2016 | 5.321 | 5.423 | 5.304 | 5.355 | 25,113 | +0.01(+0.16%) |
Dec 16, 2016 | 5.364 | 5.364 | 5.288 | 5.347 | 4,223 | -0.08(-1.41%) |
Dec 15, 2016 | 5.372 | 5.423 | 5.215 | 5.423 | 21,305 | +0.14(+2.74%) |
Dec 14, 2016 | 5.347 | 5.398 | 5.253 | 5.279 | 88,687 | -0.00(-0.08%) |
Dec 13, 2016 | 5.426 | 5.432 | 5.245 | 5.283 | 43,930 | -0.11(-1.97%) |
Dec 12, 2016 | 5.338 | 5.415 | 5.313 | 5.389 | 74,023 | +0.10(+1.93%) |
Dec 09, 2016 | 5.168 | 5.330 | 5.108 | 5.287 | 118,047 | +0.04(+0.81%) |
Dec 08, 2016 | 5.091 | 5.355 | 5.091 | 5.245 | 80,820 | +0.11(+2.16%) |
Dec 07, 2016 | 5.202 | 5.202 | 5.108 | 5.134 | 37,281 | -0.01(-0.17%) |
Dec 06, 2016 | 5.108 | 5.142 | 5.049 | 5.142 | 18,142 | +0.03(+0.67%) |
Dec 05, 2016 | 5.108 | 5.142 | 5.083 | 5.108 | 44,327 | +0.09(+1.69%) |
Dec 02, 2016 | 4.896 | 5.023 | 4.896 | 5.023 | 31,978 | +0.14(+2.79%) |
Dec 01, 2016 | 5.015 | 5.015 | 4.827 | 4.887 | 20,696 | -0.08(-1.54%) |
Nov 30, 2016 | 4.981 | 4.981 | 4.921 | 4.964 | 11,328 | -0.03(-0.68%) |
Nov 29, 2016 | 4.938 | 5.032 | 4.888 | 4.998 | 19,524 | +0.09(+1.91%) |
Nov 28, 2016 | 4.972 | 4.981 | 4.767 | 4.904 | 35,500 | -0.07(-1.37%) |
Nov 25, 2016 | 5.083 | 5.083 | 4.972 | 4.972 | 10,831 | -0.10(-2.01%) |
Nov 23, 2016 | 5.074 | 5.074 | 5.074 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.981 | 5.108 | 4.981 | 5.083 | 18,689 | +0.14(+2.86%) |
Nov 21, 2016 | 5.060 | 5.060 | 4.869 | 4.941 | 37,040 | -0.14(-2.67%) |
Nov 18, 2016 | 5.060 | 5.077 | 4.973 | 5.077 | 32,421 | -0.08(-1.48%) |
Nov 17, 2016 | 5.195 | 5.212 | 5.009 | 5.153 | 44,077 | +0.01(+0.16%) |
Nov 16, 2016 | 4.958 | 5.161 | 4.916 | 5.144 | 26,819 | +0.16(+3.23%) |
Nov 15, 2016 | 4.992 | 4.992 | 4.908 | 4.984 | 11,713 | +0.02(+0.34%) |
Nov 14, 2016 | 5.051 | 5.077 | 4.963 | 4.967 | 10,407 | -0.15(-2.98%) |
Nov 11, 2016 | 5.001 | 5.119 | 4.975 | 5.119 | 27,834 | +0.05(+1.00%) |
Nov 10, 2016 | 4.975 | 5.102 | 4.975 | 5.068 | 47,407 | -0.11(-2.12%) |
Nov 09, 2016 | 5.119 | 5.348 | 4.950 | 5.178 | 120,640 | -0.52(-9.20%) |
Nov 08, 2016 | 5.398 | 5.783 | 5.391 | 5.703 | 80,207 | +0.33(+6.14%) |
Nov 07, 2016 | 5.144 | 5.381 | 5.085 | 5.373 | 26,478 | +0.25(+4.96%) |
Nov 04, 2016 | 5.077 | 5.170 | 5.043 | 5.119 | 37,039 | -0.02(-0.33%) |
Nov 03, 2016 | 5.077 | 5.238 | 5.077 | 5.136 | 29,391 | +0.05(+1.00%) |
Nov 02, 2016 | 5.161 | 5.178 | 5.043 | 5.085 | 30,335 | -0.06(-1.15%) |