Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.980 | 6.270 | 5.950 | 6.190 | 90,268 | +0.22(+3.69%) |
Jan 30, 2017 | 5.990 | 6.060 | 5.900 | 5.970 | 18,234 | -0.03(-0.50%) |
Jan 27, 2017 | 6.010 | 6.172 | 5.960 | 6.000 | 34,926 | +0.00(+0.00%) |
Jan 26, 2017 | 6.080 | 6.080 | 5.950 | 6.000 | 30,613 | -0.05(-0.83%) |
Jan 25, 2017 | 6.190 | 6.210 | 5.860 | 6.050 | 48,251 | -0.03(-0.49%) |
Jan 24, 2017 | 6.180 | 6.250 | 6.060 | 6.080 | 24,781 | -0.11(-1.78%) |
Jan 23, 2017 | 6.080 | 6.190 | 6.080 | 6.190 | 37,135 | +0.13(+2.15%) |
Jan 20, 2017 | 6.000 | 6.160 | 6.000 | 6.060 | 60,419 | +0.09(+1.51%) |
Jan 19, 2017 | 5.980 | 6.010 | 5.840 | 5.970 | 59,959 | +0.03(+0.51%) |
Jan 18, 2017 | 5.940 | 6.050 | 5.920 | 5.940 | 83,721 | +0.07(+1.19%) |
Jan 17, 2017 | 6.050 | 6.100 | 5.845 | 5.870 | 36,441 | -0.18(-2.98%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.03(+0.50%) | |
Jan 12, 2017 | 6.020 | 6.100 | 5.950 | 6.020 | 57,383 | -0.02(-0.33%) |
Jan 11, 2017 | 6.140 | 6.230 | 6.020 | 6.040 | 60,011 | -0.08(-1.31%) |
Jan 10, 2017 | 6.200 | 6.230 | 6.120 | 6.120 | 41,127 | -0.02(-0.33%) |
Jan 09, 2017 | 6.060 | 6.180 | 5.860 | 6.140 | 18,114 | +0.10(+1.66%) |
Jan 06, 2017 | 5.950 | 6.080 | 5.862 | 6.040 | 33,038 | +0.21(+3.60%) |
Jan 05, 2017 | 6.100 | 6.100 | 5.800 | 5.830 | 63,250 | -0.28(-4.58%) |
Jan 04, 2017 | 5.720 | 6.170 | 5.720 | 6.110 | 53,338 | +0.44(+7.76%) |
Jan 03, 2017 | 6.080 | 6.120 | 5.650 | 5.670 | 34,786 | -0.33(-5.50%) |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.37(+6.57%) | |
Dec 29, 2016 | 5.590 | 5.708 | 5.515 | 5.630 | 41,127 | +0.05(+0.90%) |
Dec 28, 2016 | 5.800 | 5.840 | 5.530 | 5.580 | 45,030 | -0.32(-5.42%) |
Dec 27, 2016 | 5.840 | 6.050 | 5.810 | 5.900 | 16,728 | +0.01(+0.17%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.01(-0.17%) | |
Dec 22, 2016 | 5.920 | 6.012 | 5.850 | 5.900 | 67,296 | -0.10(-1.67%) |
Dec 21, 2016 | 5.800 | 6.080 | 5.800 | 6.000 | 42,262 | +0.21(+3.63%) |
Dec 20, 2016 | 5.500 | 5.851 | 5.500 | 5.790 | 32,930 | +0.24(+4.32%) |
Dec 19, 2016 | 5.600 | 5.600 | 5.530 | 5.550 | 16,484 | -0.07(-1.25%) |
Dec 16, 2016 | 5.620 | 5.670 | 5.570 | 5.620 | 15,505 | +0.06(+1.08%) |
Dec 15, 2016 | 5.530 | 5.670 | 5.407 | 5.560 | 136,748 | +0.03(+0.54%) |
Dec 14, 2016 | 5.170 | 5.550 | 5.170 | 5.530 | 41,739 | +0.24(+4.54%) |
Dec 13, 2016 | 5.400 | 5.500 | 5.290 | 5.290 | 193,069 | -0.11(-2.04%) |
Dec 12, 2016 | 5.650 | 5.757 | 5.310 | 5.400 | 46,805 | -0.26(-4.59%) |
Dec 09, 2016 | 5.770 | 5.880 | 5.650 | 5.660 | 19,906 | -0.11(-1.91%) |
Dec 08, 2016 | 6.152 | 6.152 | 5.760 | 5.770 | 22,789 | -0.29(-4.79%) |
Dec 07, 2016 | 6.190 | 6.330 | 6.020 | 6.060 | 32,268 | -0.23(-3.66%) |
Dec 06, 2016 | 5.930 | 6.350 | 5.800 | 6.290 | 37,010 | +0.49(+8.45%) |
Dec 05, 2016 | 5.750 | 5.895 | 5.720 | 5.800 | 26,983 | +0.08(+1.40%) |
Dec 02, 2016 | 5.593 | 5.720 | 5.571 | 5.720 | 11,732 | -0.02(-0.26%) |
Dec 01, 2016 | 5.720 | 6.170 | 5.620 | 5.735 | 38,796 | +0.04(+0.79%) |
Nov 30, 2016 | 5.610 | 5.830 | 5.588 | 5.690 | 55,779 | +0.05(+0.80%) |
Nov 29, 2016 | 5.880 | 5.900 | 5.645 | 5.645 | 27,254 | -0.12(-2.00%) |
Nov 28, 2016 | 5.650 | 5.810 | 5.650 | 5.760 | 77,429 | +0.12(+2.22%) |
Nov 25, 2016 | 5.650 | 5.770 | 5.600 | 5.635 | 20,036 | -0.04(-0.62%) |
Nov 23, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.07(-1.22%) | |
Nov 22, 2016 | 5.550 | 6.000 | 5.480 | 5.740 | 49,973 | +0.22(+3.99%) |
Nov 21, 2016 | 5.410 | 5.590 | 5.320 | 5.520 | 39,350 | +0.06(+1.10%) |
Nov 18, 2016 | 5.410 | 5.500 | 5.360 | 5.460 | 98,965 | +0.03(+0.55%) |
Nov 17, 2016 | 5.320 | 5.470 | 5.310 | 5.430 | 18,735 | +0.09(+1.69%) |
Nov 16, 2016 | 5.010 | 5.370 | 5.000 | 5.340 | 30,676 | +0.31(+6.16%) |
Nov 15, 2016 | 5.170 | 5.380 | 5.010 | 5.030 | 21,303 | -0.13(-2.52%) |
Nov 14, 2016 | 5.430 | 5.890 | 5.130 | 5.160 | 114,750 | -0.20(-3.73%) |
Nov 11, 2016 | 5.150 | 5.380 | 5.000 | 5.360 | 128,633 | +0.23(+4.48%) |
Nov 10, 2016 | 4.800 | 5.200 | 4.800 | 5.130 | 77,273 | +0.41(+8.69%) |
Nov 09, 2016 | 4.250 | 4.900 | 4.250 | 4.720 | 149,040 | +0.36(+8.26%) |
Nov 08, 2016 | 4.160 | 4.450 | 4.150 | 4.360 | 80,027 | +0.21(+5.06%) |
Nov 07, 2016 | 4.300 | 4.400 | 4.150 | 4.150 | 99,438 | -0.09(-2.12%) |
Nov 04, 2016 | 4.600 | 5.374 | 4.240 | 4.240 | 190,027 | -0.33(-7.22%) |
Nov 03, 2016 | 4.670 | 4.710 | 4.350 | 4.570 | 220,686 | +0.00(+0.00%) |
Nov 02, 2016 | 5.340 | 5.670 | 4.500 | 4.570 | 429,989 | -1.33(-22.54%) |