Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.130 | 6.191 | 6.056 | 6.060 | 2,827,759 | -0.03(-0.49%) |
Jan 30, 2017 | 6.100 | 6.100 | 6.040 | 6.090 | 2,220,644 | -0.05(-0.81%) |
Jan 27, 2017 | 6.150 | 6.160 | 6.050 | 6.140 | 2,186,591 | -0.08(-1.29%) |
Jan 26, 2017 | 6.160 | 6.245 | 6.151 | 6.220 | 3,864,716 | +0.13(+2.13%) |
Jan 25, 2017 | 6.040 | 6.170 | 6.040 | 6.090 | 2,001,837 | -0.02(-0.33%) |
Jan 24, 2017 | 6.110 | 6.190 | 6.100 | 6.110 | 2,610,865 | +0.03(+0.49%) |
Jan 23, 2017 | 6.000 | 6.120 | 6.000 | 6.080 | 1,376,138 | -0.04(-0.65%) |
Jan 20, 2017 | 6.170 | 6.200 | 6.120 | 6.120 | 2,822,188 | +0.11(+1.83%) |
Jan 19, 2017 | 6.060 | 6.090 | 5.960 | 6.010 | 2,242,574 | +0.00(+0.00%) |
Jan 18, 2017 | 5.990 | 6.125 | 5.950 | 6.010 | 3,971,017 | -0.12(-1.96%) |
Jan 17, 2017 | 6.270 | 6.280 | 6.130 | 6.130 | 1,807,546 | -0.02(-0.33%) |
Jan 13, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 6.290 | 6.300 | 6.195 | 6.225 | 2,346,112 | +0.08(+1.38%) |
Jan 11, 2017 | 6.040 | 6.210 | 5.940 | 6.140 | 3,378,613 | +0.20(+3.37%) |
Jan 10, 2017 | 6.100 | 6.110 | 5.930 | 5.940 | 3,307,109 | -0.12(-1.98%) |
Jan 09, 2017 | 6.220 | 6.220 | 6.050 | 6.060 | 3,127,219 | -0.26(-4.04%) |
Jan 06, 2017 | 6.360 | 6.405 | 6.280 | 6.315 | 1,178,890 | -0.01(-0.16%) |
Jan 05, 2017 | 6.320 | 6.390 | 6.190 | 6.325 | 1,983,161 | +0.08(+1.20%) |
Jan 04, 2017 | 6.140 | 6.279 | 6.100 | 6.250 | 1,923,727 | +0.10(+1.63%) |
Jan 03, 2017 | 6.520 | 6.530 | 6.100 | 6.150 | 4,908,223 | -0.18(-2.84%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.360 | 6.395 | 6.315 | 6.330 | 1,533,858 | -0.03(-0.47%) |
Dec 28, 2016 | 6.380 | 6.430 | 6.350 | 6.360 | 2,131,269 | +0.01(+0.16%) |
Dec 27, 2016 | 6.300 | 6.385 | 6.290 | 6.350 | 1,980,630 | +0.13(+2.09%) |
Dec 23, 2016 | 6.220 | 6.220 | 6.220 | 0 | +0.06(+0.97%) | |
Dec 22, 2016 | 6.190 | 6.260 | 6.160 | 6.160 | 1,118,003 | +0.01(+0.16%) |
Dec 21, 2016 | 6.320 | 6.320 | 6.134 | 6.150 | 1,466,308 | -0.13(-2.07%) |
Dec 20, 2016 | 6.320 | 6.355 | 6.260 | 6.280 | 1,769,531 | +0.06(+0.96%) |
Dec 19, 2016 | 6.200 | 6.290 | 6.190 | 6.220 | 1,664,972 | -0.01(-0.16%) |
Dec 16, 2016 | 6.160 | 6.250 | 6.141 | 6.230 | 2,180,569 | +0.11(+1.80%) |
Dec 15, 2016 | 6.000 | 6.180 | 5.980 | 6.120 | 2,199,195 | +0.05(+0.82%) |
Dec 14, 2016 | 6.260 | 6.350 | 6.060 | 6.070 | 3,577,718 | -0.27(-4.26%) |
Dec 13, 2016 | 6.390 | 6.405 | 6.280 | 6.340 | 2,680,843 | +0.07(+1.12%) |
Dec 12, 2016 | 6.470 | 6.490 | 6.240 | 6.270 | 7,481,998 | +0.10(+1.62%) |
Dec 09, 2016 | 6.170 | 6.180 | 6.130 | 6.170 | 2,565,423 | +0.10(+1.65%) |
Dec 08, 2016 | 5.990 | 6.100 | 5.920 | 6.070 | 3,594,643 | +0.12(+2.02%) |
Dec 07, 2016 | 5.980 | 6.030 | 5.915 | 5.950 | 2,142,887 | -0.11(-1.82%) |
Dec 06, 2016 | 6.020 | 6.100 | 5.980 | 6.060 | 3,568,225 | -0.05(-0.82%) |
Dec 05, 2016 | 6.280 | 6.290 | 6.085 | 6.110 | 3,504,261 | -0.08(-1.29%) |
Dec 02, 2016 | 6.150 | 6.198 | 6.093 | 6.190 | 3,498,638 | +0.11(+1.81%) |
Dec 01, 2016 | 6.080 | 6.220 | 6.040 | 6.080 | 7,829,485 | +0.26(+4.47%) |
Nov 30, 2016 | 5.720 | 5.940 | 5.710 | 5.820 | 8,273,060 | +0.43(+7.98%) |
Nov 29, 2016 | 5.370 | 5.450 | 5.330 | 5.390 | 3,072,809 | -0.16(-2.88%) |
Nov 28, 2016 | 5.600 | 5.690 | 5.530 | 5.550 | 2,278,792 | -0.01(-0.18%) |
Nov 25, 2016 | 5.630 | 5.642 | 5.500 | 5.560 | 1,378,335 | -0.16(-2.80%) |
Nov 23, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.01(+0.18%) | |
Nov 22, 2016 | 5.780 | 5.825 | 5.615 | 5.710 | 2,014,592 | -0.08(-1.38%) |
Nov 21, 2016 | 5.740 | 5.850 | 5.720 | 5.790 | 3,143,521 | +0.25(+4.51%) |
Nov 18, 2016 | 5.470 | 5.570 | 5.405 | 5.540 | 3,002,382 | +0.15(+2.78%) |
Nov 17, 2016 | 5.570 | 5.620 | 5.380 | 5.390 | 2,895,139 | -0.08(-1.46%) |
Nov 16, 2016 | 5.490 | 5.630 | 5.430 | 5.470 | 2,495,620 | -0.08(-1.44%) |
Nov 15, 2016 | 5.410 | 5.580 | 5.400 | 5.550 | 3,524,253 | +0.29(+5.51%) |
Nov 14, 2016 | 5.220 | 5.285 | 5.100 | 5.260 | 4,139,154 | +0.04(+0.77%) |
Nov 11, 2016 | 5.270 | 5.280 | 5.200 | 5.220 | 3,616,718 | -0.15(-2.79%) |
Nov 10, 2016 | 5.390 | 5.470 | 5.360 | 5.370 | 1,986,555 | -0.15(-2.72%) |
Nov 09, 2016 | 5.420 | 5.580 | 5.370 | 5.520 | 2,757,680 | +0.11(+2.03%) |
Nov 08, 2016 | 5.370 | 5.480 | 5.350 | 5.410 | 2,157,926 | +0.00(+0.00%) |
Nov 07, 2016 | 5.370 | 5.405 | 5.291 | 5.410 | 1,898,840 | +0.12(+2.27%) |
Nov 04, 2016 | 5.300 | 5.385 | 5.220 | 5.290 | 3,600,416 | -0.02(-0.38%) |
Nov 03, 2016 | 5.450 | 5.465 | 5.300 | 5.310 | 4,484,295 | -0.14(-2.57%) |
Nov 02, 2016 | 5.510 | 5.550 | 5.370 | 5.450 | 3,239,761 | -0.18(-3.20%) |