Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.123 | 6.123 | 6.046 | 6.072 | 45,949 | -0.05(-0.83%) |
Jan 30, 2017 | 6.055 | 6.123 | 5.867 | 6.123 | 175,088 | -0.06(-0.96%) |
Jan 27, 2017 | 6.140 | 6.250 | 6.038 | 6.182 | 230,238 | +0.07(+1.11%) |
Jan 26, 2017 | 6.250 | 6.250 | 6.072 | 6.114 | 130,791 | -0.11(-1.78%) |
Jan 25, 2017 | 6.293 | 6.293 | 6.132 | 6.225 | 131,486 | +0.13(+2.09%) |
Jan 24, 2017 | 6.208 | 6.208 | 6.080 | 6.097 | 146,809 | -0.11(-1.78%) |
Jan 23, 2017 | 5.910 | 6.335 | 5.842 | 6.208 | 374,311 | +0.28(+4.73%) |
Jan 20, 2017 | 5.731 | 5.995 | 5.714 | 5.927 | 103,299 | +0.20(+3.57%) |
Jan 19, 2017 | 5.910 | 5.943 | 5.578 | 5.723 | 71,098 | -0.20(-3.44%) |
Jan 18, 2017 | 5.953 | 5.992 | 5.885 | 5.927 | 79,602 | -0.06(-0.99%) |
Jan 17, 2017 | 6.063 | 6.080 | 5.961 | 5.987 | 67,592 | -0.08(-1.26%) |
Jan 13, 2017 | 6.063 | 6.063 | 6.063 | 0 | -0.19(-2.99%) | |
Jan 12, 2017 | 6.046 | 6.250 | 5.995 | 6.250 | 202,256 | +0.14(+2.37%) |
Jan 11, 2017 | 5.808 | 6.148 | 5.629 | 6.106 | 219,426 | +0.39(+6.85%) |
Jan 10, 2017 | 5.604 | 5.811 | 5.570 | 5.714 | 98,994 | +0.09(+1.51%) |
Jan 09, 2017 | 5.697 | 5.740 | 5.570 | 5.629 | 164,639 | -0.13(-2.22%) |
Jan 06, 2017 | 5.519 | 5.859 | 5.443 | 5.757 | 251,308 | +0.34(+6.28%) |
Jan 05, 2017 | 5.468 | 5.553 | 5.400 | 5.417 | 101,508 | +0.02(+0.32%) |
Jan 04, 2017 | 5.544 | 5.604 | 5.315 | 5.400 | 255,121 | +0.04(+0.79%) |
Jan 03, 2017 | 5.315 | 5.404 | 5.315 | 5.357 | 47,671 | +0.09(+1.78%) |
Dec 30, 2016 | 5.264 | 5.264 | 5.264 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 5.145 | 5.264 | 5.099 | 5.230 | 49,162 | -0.01(-0.16%) |
Dec 28, 2016 | 5.281 | 5.323 | 5.145 | 5.238 | 11,445 | -0.05(-0.96%) |
Dec 27, 2016 | 5.340 | 5.340 | 5.204 | 5.289 | 9,105 | +0.04(+0.81%) |
Dec 23, 2016 | 5.247 | 5.247 | 5.247 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.340 | 5.340 | 5.213 | 5.238 | 27,565 | -0.11(-2.07%) |
Dec 21, 2016 | 5.332 | 5.442 | 5.272 | 5.349 | 6,815 | +0.02(+0.32%) |
Dec 20, 2016 | 5.391 | 5.425 | 5.324 | 5.332 | 22,430 | -0.02(-0.32%) |
Dec 19, 2016 | 5.315 | 5.417 | 5.298 | 5.349 | 25,144 | +0.01(+0.16%) |
Dec 16, 2016 | 5.357 | 5.357 | 5.282 | 5.340 | 4,228 | -0.08(-1.41%) |
Dec 15, 2016 | 5.366 | 5.417 | 5.209 | 5.417 | 21,332 | +0.14(+2.74%) |
Dec 14, 2016 | 5.340 | 5.391 | 5.247 | 5.272 | 88,796 | -0.00(-0.08%) |
Dec 13, 2016 | 5.419 | 5.425 | 5.238 | 5.276 | 43,984 | -0.11(-1.97%) |
Dec 12, 2016 | 5.332 | 5.408 | 5.306 | 5.383 | 74,114 | +0.10(+1.93%) |
Dec 09, 2016 | 5.162 | 5.323 | 5.102 | 5.281 | 118,192 | +0.04(+0.81%) |
Dec 08, 2016 | 5.085 | 5.349 | 5.085 | 5.238 | 80,919 | +0.11(+2.16%) |
Dec 07, 2016 | 5.196 | 5.196 | 5.102 | 5.128 | 37,327 | -0.01(-0.17%) |
Dec 06, 2016 | 5.102 | 5.136 | 5.043 | 5.136 | 18,165 | +0.03(+0.67%) |
Dec 05, 2016 | 5.102 | 5.136 | 5.077 | 5.102 | 44,382 | +0.09(+1.69%) |
Dec 02, 2016 | 4.890 | 5.017 | 4.890 | 5.017 | 32,018 | +0.14(+2.79%) |
Dec 01, 2016 | 5.009 | 5.009 | 4.822 | 4.881 | 20,721 | -0.08(-1.54%) |
Nov 30, 2016 | 4.975 | 4.975 | 4.915 | 4.958 | 11,342 | -0.03(-0.68%) |
Nov 29, 2016 | 4.932 | 5.026 | 4.882 | 4.992 | 19,548 | +0.09(+1.91%) |
Nov 28, 2016 | 4.966 | 4.975 | 4.761 | 4.898 | 35,543 | -0.07(-1.37%) |
Nov 25, 2016 | 5.077 | 5.077 | 4.966 | 4.966 | 10,844 | -0.10(-2.01%) |
Nov 23, 2016 | 5.068 | 5.068 | 5.068 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.975 | 5.102 | 4.975 | 5.077 | 18,712 | +0.14(+2.86%) |
Nov 21, 2016 | 5.054 | 5.054 | 4.864 | 4.935 | 37,085 | -0.14(-2.67%) |
Nov 18, 2016 | 5.054 | 5.071 | 4.967 | 5.071 | 32,461 | -0.08(-1.48%) |
Nov 17, 2016 | 5.189 | 5.206 | 5.003 | 5.147 | 44,131 | +0.01(+0.16%) |
Nov 16, 2016 | 4.952 | 5.155 | 4.910 | 5.138 | 26,852 | +0.16(+3.23%) |
Nov 15, 2016 | 4.986 | 4.986 | 4.902 | 4.978 | 11,727 | +0.02(+0.34%) |
Nov 14, 2016 | 5.045 | 5.071 | 4.956 | 4.961 | 10,420 | -0.15(-2.98%) |
Nov 11, 2016 | 4.995 | 5.113 | 4.969 | 5.113 | 27,869 | +0.05(+1.00%) |
Nov 10, 2016 | 4.969 | 5.096 | 4.969 | 5.062 | 47,465 | -0.11(-2.12%) |
Nov 09, 2016 | 5.113 | 5.341 | 4.944 | 5.172 | 120,788 | -0.52(-9.20%) |
Nov 08, 2016 | 5.392 | 5.776 | 5.385 | 5.696 | 80,305 | +0.33(+6.14%) |
Nov 07, 2016 | 5.138 | 5.375 | 5.079 | 5.366 | 26,510 | +0.25(+4.96%) |
Nov 04, 2016 | 5.071 | 5.164 | 5.037 | 5.113 | 37,084 | -0.02(-0.33%) |
Nov 03, 2016 | 5.071 | 5.231 | 5.071 | 5.130 | 29,427 | +0.05(+1.00%) |
Nov 02, 2016 | 5.155 | 5.172 | 5.037 | 5.079 | 30,372 | -0.06(-1.15%) |