Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.200 | 5.425 | 5.150 | 5.400 | 125,011 | +0.15(+2.86%) |
Jan 30, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 85,925 | -0.10(-1.87%) |
Jan 27, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 48,185 | +0.10(+1.90%) |
Jan 26, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 57,347 | -0.20(-3.67%) |
Jan 25, 2017 | 5.350 | 5.450 | 5.250 | 5.450 | 68,567 | +0.15(+2.83%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 201,202 | +0.10(+1.92%) |
Jan 23, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 64,841 | -0.20(-3.70%) |
Jan 20, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 126,922 | +0.10(+1.89%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 59,960 | -0.20(-3.64%) |
Jan 18, 2017 | 5.450 | 5.550 | 5.300 | 5.500 | 116,664 | +0.15(+2.80%) |
Jan 17, 2017 | 5.750 | 5.750 | 5.350 | 5.350 | 97,219 | -0.30(-5.31%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.600 | 5.600 | 5.405 | 5.500 | 107,997 | -0.20(-3.51%) |
Jan 11, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 94,428 | -0.20(-3.39%) |
Jan 10, 2017 | 5.650 | 6.000 | 5.450 | 5.900 | 228,223 | +0.25(+4.42%) |
Jan 09, 2017 | 6.000 | 6.050 | 5.650 | 5.650 | 137,467 | -0.25(-4.24%) |
Jan 06, 2017 | 6.000 | 6.077 | 5.650 | 5.900 | 353,577 | -0.10(-1.67%) |
Jan 05, 2017 | 5.400 | 6.050 | 5.350 | 6.000 | 278,097 | +0.55(+10.09%) |
Jan 04, 2017 | 5.150 | 5.450 | 5.075 | 5.450 | 197,079 | +0.40(+7.92%) |
Jan 03, 2017 | 4.950 | 5.150 | 4.950 | 5.050 | 168,231 | +0.15(+3.06%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.000 | 5.190 | 4.900 | 5.000 | 203,252 | +0.05(+1.01%) |
Dec 28, 2016 | 5.200 | 5.300 | 4.790 | 4.950 | 352,902 | -0.35(-6.60%) |
Dec 27, 2016 | 5.300 | 5.475 | 5.300 | 5.300 | 139,764 | -0.10(-1.85%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Dec 22, 2016 | 5.250 | 5.400 | 5.150 | 5.300 | 255,539 | +0.05(+0.95%) |
Dec 21, 2016 | 5.350 | 5.390 | 5.150 | 5.250 | 269,153 | +0.00(+0.00%) |
Dec 20, 2016 | 5.100 | 5.300 | 4.950 | 5.250 | 379,337 | +0.15(+2.94%) |
Dec 19, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 202,831 | -0.05(-0.97%) |
Dec 16, 2016 | 5.000 | 5.200 | 5.000 | 5.150 | 180,711 | +0.15(+3.00%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 193,260 | -0.10(-1.96%) |
Dec 14, 2016 | 5.100 | 5.250 | 5.000 | 5.100 | 124,200 | -0.05(-0.97%) |
Dec 13, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 127,979 | +0.00(+0.00%) |
Dec 12, 2016 | 5.350 | 5.375 | 5.100 | 5.150 | 192,321 | -0.25(-4.63%) |
Dec 09, 2016 | 5.450 | 5.600 | 5.200 | 5.400 | 213,242 | -0.05(-0.92%) |
Dec 08, 2016 | 5.200 | 5.450 | 5.125 | 5.450 | 135,788 | +0.25(+4.81%) |
Dec 07, 2016 | 5.350 | 5.350 | 5.100 | 5.200 | 140,321 | -0.20(-3.70%) |
Dec 06, 2016 | 5.250 | 5.450 | 5.125 | 5.400 | 170,859 | +0.10(+1.89%) |
Dec 05, 2016 | 5.150 | 5.550 | 5.050 | 5.300 | 199,272 | +0.15(+2.91%) |
Dec 02, 2016 | 5.250 | 5.400 | 5.150 | 5.150 | 160,412 | -0.10(-1.90%) |
Dec 01, 2016 | 5.300 | 5.500 | 5.200 | 5.250 | 208,952 | +0.00(+0.00%) |
Nov 30, 2016 | 5.400 | 5.550 | 5.150 | 5.250 | 480,872 | -0.20(-3.67%) |
Nov 29, 2016 | 5.600 | 5.800 | 5.200 | 5.450 | 347,126 | -0.15(-2.68%) |
Nov 28, 2016 | 6.000 | 6.000 | 5.550 | 5.600 | 227,947 | -0.40(-6.67%) |
Nov 25, 2016 | 5.950 | 6.000 | 5.900 | 6.000 | 63,726 | +0.00(+0.00%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Nov 22, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 115,490 | -0.05(-0.81%) |
Nov 21, 2016 | 6.200 | 6.300 | 6.050 | 6.150 | 217,036 | -0.10(-1.60%) |
Nov 18, 2016 | 6.250 | 6.375 | 6.050 | 6.250 | 141,860 | +0.00(+0.00%) |
Nov 17, 2016 | 6.250 | 6.300 | 5.950 | 6.250 | 143,133 | +0.05(+0.81%) |
Nov 16, 2016 | 6.500 | 6.550 | 6.150 | 6.200 | 298,952 | -0.30(-4.62%) |
Nov 15, 2016 | 6.500 | 6.600 | 6.350 | 6.500 | 347,539 | -0.05(-0.76%) |
Nov 14, 2016 | 6.250 | 6.600 | 6.100 | 6.550 | 399,434 | +0.35(+5.65%) |
Nov 11, 2016 | 5.900 | 6.250 | 5.875 | 6.200 | 331,890 | +0.30(+5.08%) |
Nov 10, 2016 | 5.850 | 6.175 | 5.775 | 5.900 | 351,395 | +0.15(+2.61%) |
Nov 09, 2016 | 5.150 | 5.900 | 5.150 | 5.750 | 355,113 | +0.25(+4.55%) |
Nov 08, 2016 | 5.500 | 5.725 | 5.400 | 5.500 | 358,512 | +0.35(+6.80%) |
Nov 07, 2016 | 5.000 | 5.300 | 5.000 | 5.150 | 242,514 | +0.20(+4.04%) |
Nov 04, 2016 | 4.700 | 5.250 | 4.700 | 4.950 | 266,727 | +0.25(+5.32%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.675 | 4.700 | 280,929 | -0.30(-6.00%) |
Nov 02, 2016 | 5.350 | 5.500 | 5.000 | 5.000 | 359,390 | -0.50(-9.09%) |