Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.950 | 6.500 | 5.850 | 6.250 | 127,487 | +0.30(+5.04%) |
Jan 30, 2017 | 6.100 | 6.151 | 5.784 | 5.950 | 13,075 | -0.40(-6.30%) |
Jan 27, 2017 | 6.250 | 6.350 | 6.150 | 6.350 | 8,970 | +0.05(+0.79%) |
Jan 26, 2017 | 6.450 | 6.450 | 6.100 | 6.300 | 6,752 | -0.05(-0.79%) |
Jan 25, 2017 | 6.450 | 6.700 | 6.200 | 6.350 | 26,008 | +0.05(+0.79%) |
Jan 24, 2017 | 6.200 | 6.300 | 6.150 | 6.300 | 16,118 | +0.15(+2.44%) |
Jan 23, 2017 | 6.169 | 6.200 | 6.050 | 6.150 | 10,107 | +0.00(+0.00%) |
Jan 20, 2017 | 6.350 | 6.350 | 6.050 | 6.150 | 12,117 | -0.15(-2.38%) |
Jan 19, 2017 | 6.200 | 6.300 | 6.041 | 6.300 | 11,873 | +0.25(+4.13%) |
Jan 18, 2017 | 6.200 | 6.300 | 6.000 | 6.050 | 28,823 | -0.15(-2.42%) |
Jan 17, 2017 | 6.300 | 6.300 | 6.200 | 6.200 | 35,720 | +0.00(+0.00%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Jan 12, 2017 | 6.250 | 6.350 | 6.250 | 6.300 | 6,364 | +0.00(+0.00%) |
Jan 11, 2017 | 6.200 | 6.300 | 6.200 | 6.300 | 15,704 | +0.00(+0.00%) |
Jan 10, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 29,285 | +0.05(+0.80%) |
Jan 09, 2017 | 6.200 | 6.250 | 6.200 | 6.250 | 15,814 | +0.10(+1.63%) |
Jan 06, 2017 | 6.100 | 6.300 | 6.100 | 6.150 | 16,391 | -0.15(-2.38%) |
Jan 05, 2017 | 6.150 | 6.300 | 6.107 | 6.300 | 21,887 | +0.20(+3.28%) |
Jan 04, 2017 | 5.750 | 6.200 | 5.750 | 6.100 | 67,456 | +0.50(+8.93%) |
Jan 03, 2017 | 5.900 | 5.900 | 5.600 | 5.600 | 60,502 | -0.30(-5.08%) |
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.20(-3.28%) | |
Dec 29, 2016 | 6.243 | 6.250 | 6.050 | 6.100 | 10,079 | -0.10(-1.61%) |
Dec 28, 2016 | 6.100 | 6.200 | 6.100 | 6.200 | 6,482 | -0.10(-1.59%) |
Dec 27, 2016 | 6.250 | 6.300 | 6.100 | 6.300 | 3,365 | +0.05(+0.80%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.05(+0.81%) | |
Dec 22, 2016 | 6.150 | 6.200 | 6.075 | 6.200 | 4,277 | +0.05(+0.81%) |
Dec 21, 2016 | 6.036 | 6.150 | 5.859 | 6.150 | 14,615 | +0.15(+2.50%) |
Dec 20, 2016 | 5.900 | 6.100 | 5.850 | 6.000 | 17,445 | +0.10(+1.69%) |
Dec 19, 2016 | 5.800 | 6.100 | 5.714 | 5.900 | 24,135 | +0.10(+1.72%) |
Dec 16, 2016 | 5.800 | 5.800 | 5.700 | 5.800 | 1,132 | +0.00(+0.00%) |
Dec 15, 2016 | 5.617 | 5.850 | 5.500 | 5.800 | 16,340 | +0.20(+3.57%) |
Dec 14, 2016 | 5.577 | 5.800 | 5.500 | 5.600 | 19,027 | -0.20(-3.45%) |
Dec 13, 2016 | 5.650 | 5.900 | 5.600 | 5.800 | 16,118 | +0.30(+5.45%) |
Dec 12, 2016 | 5.333 | 5.500 | 5.333 | 5.500 | 22,417 | +0.05(+0.92%) |
Dec 09, 2016 | 5.300 | 5.600 | 5.200 | 5.450 | 24,255 | +0.25(+4.81%) |
Dec 08, 2016 | 5.350 | 5.450 | 5.200 | 5.200 | 2,560 | -0.10(-1.89%) |
Dec 07, 2016 | 5.200 | 5.350 | 5.000 | 5.300 | 9,582 | +0.20(+3.92%) |
Dec 06, 2016 | 5.100 | 5.350 | 5.000 | 5.100 | 32,495 | +0.15(+3.03%) |
Dec 05, 2016 | 5.150 | 5.275 | 4.950 | 4.950 | 15,228 | -0.20(-3.88%) |
Dec 02, 2016 | 5.650 | 5.650 | 5.150 | 5.150 | 32,095 | -0.40(-7.21%) |
Dec 01, 2016 | 4.900 | 5.650 | 4.900 | 5.550 | 77,820 | +0.70(+14.43%) |
Nov 30, 2016 | 5.100 | 5.200 | 4.800 | 4.850 | 13,341 | -0.25(-4.90%) |
Nov 29, 2016 | 4.830 | 5.300 | 4.723 | 5.100 | 14,134 | +0.05(+0.99%) |
Nov 28, 2016 | 5.450 | 5.500 | 5.000 | 5.050 | 42,553 | -0.30(-5.61%) |
Nov 25, 2016 | 5.500 | 5.500 | 5.250 | 5.350 | 1,495 | -0.15(-2.73%) |
Nov 23, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.35(+6.80%) | |
Nov 22, 2016 | 5.450 | 5.600 | 5.150 | 5.150 | 28,298 | -0.35(-6.36%) |
Nov 21, 2016 | 5.350 | 5.500 | 5.269 | 5.500 | 22,105 | +0.15(+2.80%) |
Nov 18, 2016 | 5.508 | 5.508 | 5.300 | 5.350 | 13,363 | -0.25(-4.46%) |
Nov 17, 2016 | 5.550 | 5.650 | 5.400 | 5.600 | 10,133 | +0.00(+0.00%) |
Nov 16, 2016 | 5.570 | 5.650 | 5.500 | 5.600 | 15,278 | -0.05(-0.88%) |
Nov 15, 2016 | 5.450 | 5.650 | 5.300 | 5.650 | 56,107 | +0.20(+3.67%) |
Nov 14, 2016 | 5.184 | 5.550 | 5.050 | 5.450 | 39,287 | +0.25(+4.81%) |
Nov 11, 2016 | 5.000 | 5.250 | 5.000 | 5.200 | 27,817 | +0.10(+1.96%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.831 | 5.100 | 50,173 | +0.25(+5.15%) |
Nov 09, 2016 | 4.300 | 4.950 | 4.250 | 4.850 | 79,833 | +0.45(+10.23%) |
Nov 08, 2016 | 4.050 | 4.400 | 4.050 | 4.400 | 10,445 | +0.15(+3.53%) |
Nov 07, 2016 | 4.200 | 4.250 | 4.000 | 4.250 | 55,851 | +0.10(+2.41%) |
Nov 04, 2016 | 4.050 | 4.200 | 4.000 | 4.150 | 30,816 | +0.10(+2.47%) |
Nov 03, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 5,814 | -0.15(-3.57%) |
Nov 02, 2016 | 4.150 | 4.150 | 4.000 | 4.200 | 18,255 | +0.10(+2.44%) |