Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.042 | 6.067 | 6.017 | 6.067 | 47,658 | +0.01(+0.08%) |
Jan 30, 2017 | 6.047 | 6.067 | 6.022 | 6.062 | 119,993 | +0.00(+0.00%) |
Jan 27, 2017 | 6.052 | 6.106 | 5.996 | 6.062 | 112,999 | +0.01(+0.17%) |
Jan 26, 2017 | 6.077 | 6.087 | 6.027 | 6.052 | 61,062 | -0.04(-0.58%) |
Jan 25, 2017 | 6.042 | 6.097 | 5.996 | 6.087 | 88,708 | +0.06(+1.00%) |
Jan 24, 2017 | 5.971 | 6.027 | 5.957 | 6.027 | 89,468 | +0.07(+1.18%) |
Jan 23, 2017 | 5.956 | 5.976 | 5.926 | 5.956 | 52,387 | +0.00(+0.00%) |
Jan 20, 2017 | 5.951 | 6.007 | 5.916 | 5.956 | 45,664 | +0.03(+0.51%) |
Jan 19, 2017 | 5.951 | 5.951 | 5.906 | 5.926 | 28,011 | -0.05(-0.76%) |
Jan 18, 2017 | 5.971 | 5.978 | 5.936 | 5.971 | 75,279 | -0.01(-0.17%) |
Jan 17, 2017 | 5.961 | 5.981 | 5.936 | 5.981 | 84,070 | +0.05(+0.76%) |
Jan 13, 2017 | 5.936 | 5.936 | 5.936 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.880 | 5.931 | 5.870 | 5.896 | 33,399 | -0.02(-0.34%) |
Jan 11, 2017 | 5.850 | 5.926 | 5.825 | 5.916 | 114,122 | +0.04(+0.69%) |
Jan 10, 2017 | 5.860 | 5.886 | 5.845 | 5.875 | 104,591 | +0.00(+0.00%) |
Jan 09, 2017 | 5.870 | 5.886 | 5.845 | 5.875 | 51,897 | +0.01(+0.09%) |
Jan 06, 2017 | 5.870 | 5.886 | 5.820 | 5.870 | 91,499 | +0.02(+0.34%) |
Jan 05, 2017 | 5.850 | 5.880 | 5.830 | 5.850 | 40,835 | +0.01(+0.18%) |
Jan 04, 2017 | 5.825 | 5.850 | 5.810 | 5.840 | 59,363 | +0.01(+0.16%) |
Jan 03, 2017 | 5.790 | 5.845 | 5.785 | 5.830 | 70,925 | +0.08(+1.47%) |
Dec 30, 2016 | 5.745 | 5.745 | 5.745 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.664 | 5.754 | 5.664 | 5.749 | 111,046 | +0.08(+1.42%) |
Dec 28, 2016 | 5.749 | 5.749 | 5.664 | 5.669 | 96,317 | -0.07(-1.14%) |
Dec 27, 2016 | 5.744 | 5.780 | 5.719 | 5.734 | 105,744 | -0.01(-0.18%) |
Dec 23, 2016 | 5.744 | 5.744 | 5.744 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.694 | 5.724 | 5.684 | 5.724 | 66,476 | +0.01(+0.18%) |
Dec 21, 2016 | 5.709 | 5.744 | 5.704 | 5.714 | 75,128 | +0.00(+0.00%) |
Dec 20, 2016 | 5.709 | 5.729 | 5.684 | 5.714 | 196,328 | +0.00(+0.00%) |
Dec 19, 2016 | 5.674 | 5.719 | 5.674 | 5.714 | 124,180 | +0.06(+1.07%) |
Dec 16, 2016 | 5.644 | 5.664 | 5.593 | 5.654 | 113,148 | +0.04(+0.72%) |
Dec 15, 2016 | 5.623 | 5.664 | 5.608 | 5.613 | 67,124 | -0.03(-0.45%) |
Dec 14, 2016 | 5.674 | 5.732 | 5.618 | 5.639 | 82,499 | -0.08(-1.41%) |
Dec 13, 2016 | 5.644 | 5.724 | 5.644 | 5.719 | 123,979 | +0.10(+1.79%) |
Dec 12, 2016 | 5.629 | 5.639 | 5.598 | 5.618 | 95,194 | -0.03(-0.45%) |
Dec 09, 2016 | 5.578 | 5.664 | 5.563 | 5.644 | 127,847 | +0.05(+0.81%) |
Dec 08, 2016 | 5.593 | 5.598 | 5.533 | 5.598 | 109,546 | +0.01(+0.18%) |
Dec 07, 2016 | 5.548 | 5.593 | 5.538 | 5.588 | 225,322 | +0.05(+0.82%) |
Dec 06, 2016 | 5.553 | 5.569 | 5.508 | 5.543 | 74,854 | +0.02(+0.27%) |
Dec 05, 2016 | 5.533 | 5.533 | 5.518 | 5.528 | 80,621 | -0.01(-0.09%) |
Dec 02, 2016 | 5.558 | 5.578 | 5.503 | 5.533 | 129,179 | -0.02(-0.36%) |
Dec 01, 2016 | 5.608 | 5.634 | 5.548 | 5.553 | 114,096 | -0.03(-0.54%) |
Nov 30, 2016 | 5.563 | 5.613 | 5.563 | 5.583 | 45,519 | +0.02(+0.36%) |
Nov 29, 2016 | 5.588 | 5.590 | 5.548 | 5.563 | 64,122 | -0.03(-0.54%) |
Nov 28, 2016 | 5.593 | 5.669 | 5.593 | 5.593 | 33,068 | -0.02(-0.27%) |
Nov 25, 2016 | 5.588 | 5.608 | 5.562 | 5.608 | 16,743 | +0.02(+0.43%) |
Nov 23, 2016 | 5.585 | 5.585 | 5.585 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.578 | 5.588 | 5.543 | 5.568 | 41,325 | +0.02(+0.27%) |
Nov 21, 2016 | 5.543 | 5.558 | 5.519 | 5.553 | 48,575 | +0.07(+1.29%) |
Nov 18, 2016 | 5.458 | 5.502 | 5.448 | 5.482 | 94,431 | +0.00(+0.09%) |
Nov 17, 2016 | 5.492 | 5.492 | 5.439 | 5.477 | 87,113 | +0.03(+0.63%) |
Nov 16, 2016 | 5.414 | 5.453 | 5.413 | 5.443 | 41,519 | -0.01(-0.18%) |
Nov 15, 2016 | 5.325 | 5.458 | 5.325 | 5.453 | 99,705 | +0.11(+2.11%) |
Nov 14, 2016 | 5.477 | 5.487 | 5.301 | 5.340 | 170,808 | -0.18(-3.29%) |
Nov 11, 2016 | 5.590 | 5.590 | 5.492 | 5.522 | 100,135 | -0.07(-1.31%) |
Nov 10, 2016 | 5.688 | 5.688 | 5.585 | 5.595 | 106,765 | -0.09(-1.64%) |
Nov 09, 2016 | 5.615 | 5.693 | 5.615 | 5.688 | 85,163 | +0.00(+0.00%) |
Nov 08, 2016 | 5.674 | 5.728 | 5.674 | 5.688 | 30,888 | -0.02(-0.34%) |
Nov 07, 2016 | 5.728 | 5.728 | 5.693 | 5.708 | 40,000 | +0.06(+1.13%) |
Nov 04, 2016 | 5.683 | 5.703 | 5.644 | 5.644 | 28,158 | -0.04(-0.69%) |
Nov 03, 2016 | 5.713 | 5.713 | 5.664 | 5.683 | 29,026 | -0.03(-0.51%) |
Nov 02, 2016 | 5.816 | 5.826 | 5.713 | 5.713 | 67,564 | -0.14(-2.43%) |