Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.050 | 6.250 | 6.050 | 6.243 | 4,333 | +0.14(+2.35%) |
Jan 30, 2017 | 6.000 | 6.100 | 6.000 | 6.100 | 4,953 | +0.05(+0.83%) |
Jan 27, 2017 | 6.050 | 6.050 | 5.819 | 6.050 | 3,321 | +0.05(+0.83%) |
Jan 26, 2017 | 5.990 | 6.000 | 5.960 | 6.000 | 5,459 | +0.05(+0.84%) |
Jan 25, 2017 | 5.950 | 6.000 | 5.926 | 5.950 | 12,119 | -0.05(-0.83%) |
Jan 24, 2017 | 5.795 | 6.000 | 5.750 | 6.000 | 20,457 | +0.23(+3.91%) |
Jan 23, 2017 | 5.500 | 5.900 | 5.500 | 5.774 | 26,471 | -0.33(-5.34%) |
Jan 20, 2017 | 6.000 | 6.100 | 5.705 | 6.100 | 14,490 | +0.00(+0.00%) |
Jan 19, 2017 | 6.050 | 6.200 | 5.950 | 6.100 | 20,677 | -0.10(-1.61%) |
Jan 18, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 2,590 | +0.03(+0.40%) |
Jan 17, 2017 | 6.150 | 6.200 | 6.100 | 6.175 | 3,478 | +0.05(+0.82%) |
Jan 13, 2017 | 6.125 | 6.125 | 6.125 | 0 | -0.03(-0.41%) | |
Jan 12, 2017 | 5.950 | 6.200 | 5.950 | 6.150 | 5,494 | +0.18(+2.93%) |
Jan 11, 2017 | 5.900 | 6.000 | 5.850 | 5.975 | 15,330 | +0.02(+0.42%) |
Jan 10, 2017 | 5.950 | 5.960 | 5.900 | 5.950 | 18,759 | -0.05(-0.83%) |
Jan 09, 2017 | 6.000 | 6.031 | 5.950 | 6.000 | 7,902 | -0.08(-1.23%) |
Jan 06, 2017 | 6.000 | 6.150 | 6.000 | 6.075 | 5,935 | +0.03(+0.41%) |
Jan 05, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 22,088 | +0.02(+0.41%) |
Jan 04, 2017 | 5.850 | 6.100 | 5.850 | 6.025 | 15,392 | +0.18(+2.99%) |
Jan 03, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 19,026 | +0.40(+7.34%) |
Dec 30, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
Dec 29, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 2,912 | -0.10(-1.82%) |
Dec 28, 2016 | 5.500 | 5.550 | 5.450 | 5.500 | 13,860 | -0.05(-0.90%) |
Dec 27, 2016 | 5.500 | 5.600 | 5.500 | 5.550 | 13,350 | +0.00(+0.00%) |
Dec 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.10(-1.77%) | |
Dec 22, 2016 | 5.650 | 5.700 | 5.605 | 5.650 | 2,350 | -0.10(-1.74%) |
Dec 21, 2016 | 5.750 | 5.850 | 5.700 | 5.750 | 3,238 | +0.05(+0.88%) |
Dec 20, 2016 | 5.550 | 5.750 | 5.450 | 5.700 | 6,335 | +0.20(+3.64%) |
Dec 19, 2016 | 5.400 | 5.500 | 5.400 | 5.500 | 7,089 | +0.15(+2.80%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.350 | 7,906 | +0.05(+0.94%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.250 | 5.300 | 22,124 | -0.20(-3.64%) |
Dec 14, 2016 | 5.600 | 5.650 | 5.500 | 5.500 | 2,612 | -0.25(-4.35%) |
Dec 13, 2016 | 5.800 | 5.800 | 5.700 | 5.750 | 4,830 | -0.05(-0.86%) |
Dec 12, 2016 | 5.752 | 5.800 | 5.700 | 5.800 | 7,136 | -0.05(-0.85%) |
Dec 09, 2016 | 5.769 | 5.850 | 5.769 | 5.850 | 730 | +0.00(+0.00%) |
Dec 08, 2016 | 5.881 | 5.881 | 5.750 | 5.850 | 5,056 | +0.10(+1.74%) |
Dec 07, 2016 | 5.750 | 5.850 | 5.650 | 5.750 | 10,987 | -0.05(-0.86%) |
Dec 06, 2016 | 5.700 | 5.850 | 5.350 | 5.800 | 21,552 | +0.00(+0.00%) |
Dec 05, 2016 | 5.750 | 5.900 | 5.750 | 5.800 | 5,662 | +0.00(+0.00%) |
Dec 02, 2016 | 5.600 | 5.800 | 5.566 | 5.800 | 5,363 | +0.25(+4.50%) |
Dec 01, 2016 | 5.550 | 5.600 | 5.550 | 5.550 | 8,599 | +0.00(+0.00%) |
Nov 30, 2016 | 5.600 | 5.650 | 5.471 | 5.550 | 11,508 | -0.20(-3.48%) |
Nov 29, 2016 | 5.450 | 5.750 | 5.450 | 5.750 | 9,557 | +0.25(+4.55%) |
Nov 28, 2016 | 5.350 | 5.500 | 5.350 | 5.500 | 17,574 | +0.25(+4.76%) |
Nov 25, 2016 | 5.150 | 5.250 | 5.150 | 5.250 | 3,094 | +0.08(+1.45%) |
Nov 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.03(-0.48%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.200 | 5.200 | 1,410 | +0.00(+0.00%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.200 | 5.200 | 21,264 | -0.15(-2.80%) |
Nov 18, 2016 | 5.326 | 5.400 | 5.326 | 5.350 | 2,600 | +0.00(+0.00%) |
Nov 17, 2016 | 5.400 | 5.400 | 5.300 | 5.350 | 12,469 | -0.15(-2.73%) |
Nov 16, 2016 | 5.350 | 5.845 | 5.300 | 5.500 | 17,150 | +0.10(+1.85%) |
Nov 15, 2016 | 5.450 | 5.500 | 5.300 | 5.400 | 25,369 | +0.05(+0.93%) |
Nov 14, 2016 | 5.400 | 5.445 | 5.340 | 5.350 | 11,827 | -0.05(-0.93%) |
Nov 11, 2016 | 5.500 | 5.400 | 5.400 | 7,177 | -0.05(-0.92%) | |
Nov 10, 2016 | 5.400 | 5.450 | 5.400 | 5.450 | 7,142 | +0.00(+0.00%) |
Nov 09, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 5,045 | +0.00(+0.00%) |
Nov 08, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 2,695 | -0.05(-0.91%) |
Nov 07, 2016 | 5.600 | 5.600 | 5.450 | 5.500 | 6,269 | +0.05(+0.92%) |
Nov 04, 2016 | 5.400 | 5.500 | 5.250 | 5.450 | 12,778 | -0.05(-0.91%) |
Nov 03, 2016 | 5.500 | 5.550 | 5.450 | 5.500 | 6,163 | +0.05(+0.92%) |
Nov 02, 2016 | 5.600 | 5.600 | 5.400 | 5.450 | 33,367 | -0.25(-4.39%) |