Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.036 | 6.061 | 6.011 | 6.061 | 47,706 | +0.01(+0.08%) |
Jan 30, 2017 | 6.041 | 6.061 | 6.016 | 6.056 | 120,112 | +0.00(+0.00%) |
Jan 27, 2017 | 6.046 | 6.100 | 5.990 | 6.056 | 113,111 | +0.01(+0.17%) |
Jan 26, 2017 | 6.071 | 6.081 | 6.021 | 6.046 | 61,122 | -0.04(-0.58%) |
Jan 25, 2017 | 6.036 | 6.091 | 5.990 | 6.081 | 88,796 | +0.06(+1.00%) |
Jan 24, 2017 | 5.965 | 6.021 | 5.951 | 6.021 | 89,557 | +0.07(+1.18%) |
Jan 23, 2017 | 5.950 | 5.970 | 5.920 | 5.950 | 52,439 | +0.00(+0.00%) |
Jan 20, 2017 | 5.945 | 6.001 | 5.910 | 5.950 | 45,709 | +0.03(+0.51%) |
Jan 19, 2017 | 5.945 | 5.945 | 5.900 | 5.920 | 28,039 | -0.05(-0.76%) |
Jan 18, 2017 | 5.965 | 5.972 | 5.930 | 5.965 | 75,354 | -0.01(-0.17%) |
Jan 17, 2017 | 5.955 | 5.975 | 5.930 | 5.975 | 84,154 | +0.05(+0.76%) |
Jan 13, 2017 | 5.930 | 5.930 | 5.930 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.875 | 5.925 | 5.865 | 5.890 | 33,432 | -0.02(-0.34%) |
Jan 11, 2017 | 5.844 | 5.920 | 5.819 | 5.910 | 114,236 | +0.04(+0.69%) |
Jan 10, 2017 | 5.854 | 5.880 | 5.839 | 5.870 | 104,694 | +0.00(+0.00%) |
Jan 09, 2017 | 5.865 | 5.880 | 5.839 | 5.870 | 51,949 | +0.01(+0.09%) |
Jan 06, 2017 | 5.865 | 5.880 | 5.814 | 5.865 | 91,589 | +0.02(+0.34%) |
Jan 05, 2017 | 5.844 | 5.875 | 5.824 | 5.844 | 40,876 | +0.01(+0.18%) |
Jan 04, 2017 | 5.819 | 5.844 | 5.804 | 5.834 | 59,422 | +0.01(+0.16%) |
Jan 03, 2017 | 5.784 | 5.839 | 5.779 | 5.824 | 70,995 | +0.08(+1.47%) |
Dec 30, 2016 | 5.740 | 5.740 | 5.740 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.658 | 5.749 | 5.658 | 5.744 | 111,157 | +0.08(+1.42%) |
Dec 28, 2016 | 5.744 | 5.744 | 5.658 | 5.663 | 96,413 | -0.07(-1.14%) |
Dec 27, 2016 | 5.739 | 5.774 | 5.714 | 5.729 | 105,849 | -0.01(-0.18%) |
Dec 23, 2016 | 5.739 | 5.739 | 5.739 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.688 | 5.719 | 5.678 | 5.719 | 66,542 | +0.01(+0.18%) |
Dec 21, 2016 | 5.703 | 5.739 | 5.698 | 5.709 | 75,203 | +0.00(+0.00%) |
Dec 20, 2016 | 5.703 | 5.724 | 5.678 | 5.709 | 196,523 | +0.00(+0.00%) |
Dec 19, 2016 | 5.668 | 5.714 | 5.668 | 5.709 | 124,303 | +0.06(+1.07%) |
Dec 16, 2016 | 5.638 | 5.658 | 5.588 | 5.648 | 113,260 | +0.04(+0.72%) |
Dec 15, 2016 | 5.618 | 5.658 | 5.603 | 5.608 | 67,191 | -0.03(-0.45%) |
Dec 14, 2016 | 5.668 | 5.726 | 5.613 | 5.633 | 82,581 | -0.08(-1.41%) |
Dec 13, 2016 | 5.638 | 5.719 | 5.638 | 5.714 | 124,103 | +0.10(+1.79%) |
Dec 12, 2016 | 5.623 | 5.633 | 5.593 | 5.613 | 95,288 | -0.03(-0.45%) |
Dec 09, 2016 | 5.573 | 5.658 | 5.557 | 5.638 | 127,974 | +0.05(+0.81%) |
Dec 08, 2016 | 5.588 | 5.593 | 5.527 | 5.593 | 109,655 | +0.01(+0.18%) |
Dec 07, 2016 | 5.542 | 5.588 | 5.532 | 5.583 | 225,546 | +0.05(+0.82%) |
Dec 06, 2016 | 5.547 | 5.564 | 5.502 | 5.537 | 74,929 | +0.02(+0.27%) |
Dec 05, 2016 | 5.527 | 5.527 | 5.512 | 5.522 | 80,701 | -0.01(-0.09%) |
Dec 02, 2016 | 5.552 | 5.573 | 5.497 | 5.527 | 129,307 | -0.02(-0.36%) |
Dec 01, 2016 | 5.603 | 5.629 | 5.542 | 5.547 | 114,210 | -0.03(-0.54%) |
Nov 30, 2016 | 5.557 | 5.608 | 5.557 | 5.578 | 45,564 | +0.02(+0.36%) |
Nov 29, 2016 | 5.583 | 5.584 | 5.542 | 5.557 | 64,186 | -0.03(-0.54%) |
Nov 28, 2016 | 5.588 | 5.663 | 5.588 | 5.588 | 33,101 | -0.02(-0.27%) |
Nov 25, 2016 | 5.583 | 5.603 | 5.557 | 5.603 | 16,760 | +0.02(+0.43%) |
Nov 23, 2016 | 5.579 | 5.579 | 5.579 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.573 | 5.583 | 5.537 | 5.563 | 41,367 | +0.02(+0.27%) |
Nov 21, 2016 | 5.537 | 5.552 | 5.513 | 5.547 | 48,623 | +0.07(+1.29%) |
Nov 18, 2016 | 5.452 | 5.497 | 5.443 | 5.477 | 94,525 | +0.00(+0.09%) |
Nov 17, 2016 | 5.487 | 5.487 | 5.433 | 5.472 | 87,199 | +0.03(+0.63%) |
Nov 16, 2016 | 5.408 | 5.448 | 5.407 | 5.438 | 41,560 | -0.01(-0.18%) |
Nov 15, 2016 | 5.320 | 5.452 | 5.320 | 5.448 | 99,804 | +0.11(+2.11%) |
Nov 14, 2016 | 5.472 | 5.482 | 5.296 | 5.335 | 170,977 | -0.18(-3.29%) |
Nov 11, 2016 | 5.585 | 5.585 | 5.487 | 5.516 | 100,235 | -0.07(-1.31%) |
Nov 10, 2016 | 5.683 | 5.683 | 5.580 | 5.590 | 106,871 | -0.09(-1.64%) |
Nov 09, 2016 | 5.609 | 5.688 | 5.609 | 5.683 | 85,248 | +0.00(+0.00%) |
Nov 08, 2016 | 5.668 | 5.722 | 5.668 | 5.683 | 30,919 | -0.02(-0.34%) |
Nov 07, 2016 | 5.722 | 5.722 | 5.688 | 5.702 | 40,039 | +0.06(+1.13%) |
Nov 04, 2016 | 5.678 | 5.697 | 5.639 | 5.639 | 28,186 | -0.04(-0.69%) |
Nov 03, 2016 | 5.707 | 5.707 | 5.658 | 5.678 | 29,055 | -0.03(-0.51%) |
Nov 02, 2016 | 5.810 | 5.820 | 5.707 | 5.707 | 67,631 | -0.14(-2.43%) |