Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.174 | 6.174 | 6.081 | 6.104 | 2,756,039 | -0.05(-0.85%) |
Jan 30, 2017 | 6.209 | 6.238 | 6.119 | 6.157 | 3,270,965 | -0.13(-2.04%) |
Jan 27, 2017 | 6.174 | 6.285 | 6.093 | 6.285 | 6,085,304 | +0.16(+2.67%) |
Jan 26, 2017 | 6.063 | 6.127 | 6.052 | 6.122 | 3,949,860 | +0.06(+0.96%) |
Jan 25, 2017 | 6.011 | 6.075 | 5.999 | 6.063 | 2,610,787 | +0.08(+1.27%) |
Jan 24, 2017 | 6.052 | 6.075 | 5.947 | 5.988 | 5,957,820 | -0.03(-0.58%) |
Jan 23, 2017 | 6.087 | 6.093 | 5.944 | 6.023 | 5,459,553 | -0.13(-2.09%) |
Jan 20, 2017 | 6.110 | 6.154 | 6.063 | 6.151 | 8,294,554 | +0.01(+0.09%) |
Jan 19, 2017 | 5.918 | 6.186 | 5.894 | 6.145 | 7,349,327 | +0.22(+3.74%) |
Jan 18, 2017 | 5.842 | 5.935 | 5.830 | 5.923 | 4,364,145 | +0.07(+1.20%) |
Jan 17, 2017 | 5.923 | 5.941 | 5.848 | 5.853 | 3,823,366 | -0.05(-0.89%) |
Jan 13, 2017 | 5.906 | 5.906 | 5.906 | 0 | +0.03(+0.60%) | |
Jan 12, 2017 | 5.562 | 5.970 | 5.544 | 5.871 | 12,086,234 | +0.28(+5.01%) |
Jan 11, 2017 | 5.515 | 5.597 | 5.492 | 5.591 | 5,818,275 | +0.11(+2.02%) |
Jan 10, 2017 | 5.422 | 5.521 | 5.440 | 5.480 | 7,090,051 | +0.06(+1.08%) |
Jan 09, 2017 | 5.440 | 5.475 | 5.402 | 5.422 | 2,951,837 | +0.01(+0.22%) |
Jan 06, 2017 | 5.469 | 5.521 | 5.402 | 5.410 | 2,761,408 | -0.04(-0.75%) |
Jan 05, 2017 | 5.486 | 5.509 | 5.413 | 5.451 | 4,366,628 | -0.01(-0.11%) |
Jan 04, 2017 | 5.498 | 5.504 | 5.422 | 5.457 | 5,499,376 | -0.01(-0.11%) |
Jan 03, 2017 | 5.410 | 5.544 | 5.410 | 5.463 | 4,044,311 | +0.15(+2.85%) |
Dec 30, 2016 | 5.311 | 5.311 | 5.311 | 0 | -0.01(-0.22%) | |
Dec 29, 2016 | 5.294 | 5.358 | 5.288 | 5.323 | 1,817,569 | +0.06(+1.11%) |
Dec 28, 2016 | 5.259 | 5.329 | 5.259 | 5.265 | 1,654,133 | +0.01(+0.11%) |
Dec 27, 2016 | 5.294 | 5.317 | 5.247 | 5.259 | 2,513,821 | -0.01(-0.22%) |
Dec 23, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 5.288 | 5.297 | 5.224 | 5.265 | 3,658,000 | -0.05(-0.99%) |
Dec 21, 2016 | 5.381 | 5.410 | 5.317 | 5.317 | 2,315,354 | -0.06(-1.08%) |
Dec 20, 2016 | 5.381 | 5.410 | 5.323 | 5.375 | 2,152,430 | +0.03(+0.55%) |
Dec 19, 2016 | 5.381 | 5.410 | 5.329 | 5.346 | 3,293,459 | -0.01(-0.11%) |
Dec 16, 2016 | 5.445 | 5.498 | 5.276 | 5.352 | 9,149,803 | -0.05(-0.97%) |
Dec 15, 2016 | 5.370 | 5.422 | 5.285 | 5.405 | 5,658,800 | +0.05(+0.87%) |
Dec 14, 2016 | 5.504 | 5.539 | 5.352 | 5.358 | 8,479,104 | -0.26(-4.67%) |
Dec 13, 2016 | 5.399 | 5.630 | 5.399 | 5.620 | 6,896,584 | +0.20(+3.77%) |
Dec 12, 2016 | 5.422 | 5.457 | 5.259 | 5.416 | 5,401,327 | +0.16(+2.99%) |
Dec 09, 2016 | 5.317 | 5.335 | 5.166 | 5.259 | 3,932,265 | -0.02(-0.44%) |
Dec 08, 2016 | 5.195 | 5.297 | 5.160 | 5.282 | 5,941,409 | +0.13(+2.49%) |
Dec 07, 2016 | 4.950 | 5.160 | 4.944 | 5.154 | 8,556,563 | +0.20(+4.00%) |
Dec 06, 2016 | 5.131 | 5.131 | 4.891 | 4.956 | 9,366,643 | -0.19(-3.74%) |
Dec 05, 2016 | 4.944 | 5.183 | 4.944 | 5.148 | 8,566,661 | +0.16(+3.27%) |
Dec 02, 2016 | 4.833 | 4.988 | 4.711 | 4.985 | 8,191,223 | +0.17(+3.51%) |
Dec 01, 2016 | 4.705 | 4.897 | 4.629 | 4.816 | 9,763,305 | +0.25(+5.49%) |
Nov 30, 2016 | 4.419 | 4.617 | 4.419 | 4.565 | 14,367,835 | +0.24(+5.67%) |
Nov 29, 2016 | 4.425 | 4.451 | 4.308 | 4.320 | 8,558,026 | -0.13(-2.88%) |
Nov 28, 2016 | 4.454 | 4.458 | 4.402 | 4.448 | 7,534,159 | -0.02(-0.39%) |
Nov 25, 2016 | 4.495 | 4.495 | 4.428 | 4.466 | 5,699,382 | +0.00(+0.00%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.20(+4.79%) | |
Nov 22, 2016 | 4.326 | 4.367 | 4.236 | 4.262 | 4,594,802 | -0.01(-0.27%) |
Nov 21, 2016 | 4.361 | 4.367 | 4.268 | 4.274 | 4,398,584 | +0.06(+1.52%) |
Nov 18, 2016 | 4.209 | 4.250 | 4.192 | 4.209 | 5,426,230 | +0.05(+1.12%) |
Nov 17, 2016 | 4.274 | 4.343 | 4.134 | 4.163 | 4,045,700 | -0.06(-1.38%) |
Nov 16, 2016 | 4.262 | 4.343 | 4.215 | 4.221 | 3,216,234 | -0.03(-0.82%) |
Nov 15, 2016 | 4.314 | 4.355 | 4.204 | 4.256 | 3,392,532 | -0.02(-0.54%) |
Nov 14, 2016 | 4.244 | 4.314 | 4.244 | 4.279 | 2,159,535 | +0.01(+0.27%) |
Nov 11, 2016 | 4.320 | 4.335 | 4.244 | 4.268 | 3,387,815 | -0.08(-1.88%) |
Nov 10, 2016 | 4.530 | 4.588 | 4.343 | 4.349 | 4,224,351 | -0.19(-4.24%) |
Nov 09, 2016 | 4.425 | 4.564 | 4.349 | 4.542 | 3,952,428 | +0.18(+4.14%) |
Nov 08, 2016 | 4.361 | 4.396 | 4.320 | 4.361 | 1,197,846 | -0.01(-0.27%) |
Nov 07, 2016 | 4.390 | 4.419 | 4.361 | 4.373 | 2,708,280 | +0.05(+1.08%) |
Nov 04, 2016 | 4.373 | 4.390 | 4.326 | 4.326 | 2,682,775 | -0.07(-1.59%) |
Nov 03, 2016 | 4.373 | 4.437 | 4.355 | 4.396 | 3,153,924 | +0.02(+0.40%) |
Nov 02, 2016 | 4.396 | 4.411 | 4.332 | 4.378 | 4,096,139 | -0.06(-1.31%) |