Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.643 | 5.675 | 5.484 | 5.675 | 171,424 | +0.08(+1.48%) |
Jan 30, 2017 | 5.751 | 5.764 | 5.535 | 5.592 | 334,020 | -0.18(-3.09%) |
Jan 27, 2017 | 5.770 | 5.821 | 5.675 | 5.770 | 175,236 | -0.03(-0.46%) |
Jan 26, 2017 | 5.759 | 5.829 | 5.721 | 5.797 | 286,078 | +0.10(+1.78%) |
Jan 25, 2017 | 5.563 | 5.759 | 5.532 | 5.696 | 427,347 | +0.15(+2.74%) |
Jan 24, 2017 | 5.315 | 5.544 | 5.284 | 5.544 | 351,691 | +0.29(+5.42%) |
Jan 23, 2017 | 5.322 | 5.360 | 5.075 | 5.258 | 280,643 | -0.02(-0.36%) |
Jan 20, 2017 | 5.372 | 5.379 | 5.258 | 5.277 | 175,881 | -0.03(-0.48%) |
Jan 19, 2017 | 5.290 | 5.322 | 5.258 | 5.303 | 211,598 | +0.02(+0.36%) |
Jan 18, 2017 | 5.227 | 5.309 | 5.189 | 5.284 | 317,861 | +0.08(+1.58%) |
Jan 17, 2017 | 5.163 | 5.220 | 5.163 | 5.201 | 200,969 | +0.05(+0.98%) |
Jan 13, 2017 | 5.151 | 5.151 | 5.151 | 0 | -0.01(-0.12%) | |
Jan 12, 2017 | 5.176 | 5.206 | 5.151 | 5.157 | 152,622 | -0.02(-0.37%) |
Jan 11, 2017 | 5.068 | 5.258 | 5.068 | 5.176 | 187,453 | +0.11(+2.12%) |
Jan 10, 2017 | 5.068 | 5.097 | 5.043 | 5.068 | 230,818 | -0.02(-0.37%) |
Jan 09, 2017 | 5.132 | 5.163 | 5.037 | 5.087 | 202,796 | -0.05(-0.99%) |
Jan 06, 2017 | 5.132 | 5.220 | 5.068 | 5.138 | 182,624 | +0.03(+0.62%) |
Jan 05, 2017 | 5.081 | 5.163 | 5.081 | 5.106 | 104,342 | +0.01(+0.25%) |
Jan 04, 2017 | 5.094 | 5.125 | 5.072 | 5.094 | 128,117 | +0.00(+0.00%) |
Jan 03, 2017 | 4.942 | 5.227 | 4.942 | 5.094 | 252,382 | +0.21(+4.28%) |
Dec 30, 2016 | 4.885 | 4.885 | 4.885 | 0 | -0.14(-2.77%) | |
Dec 29, 2016 | 5.106 | 5.158 | 5.018 | 5.024 | 213,867 | -0.11(-2.22%) |
Dec 28, 2016 | 5.094 | 5.195 | 5.094 | 5.138 | 204,548 | +0.05(+0.98%) |
Dec 27, 2016 | 5.069 | 5.126 | 5.044 | 5.088 | 116,245 | +0.02(+0.37%) |
Dec 23, 2016 | 5.069 | 5.069 | 5.069 | 0 | -0.09(-1.71%) | |
Dec 22, 2016 | 5.189 | 5.228 | 5.069 | 5.157 | 177,825 | -0.05(-0.97%) |
Dec 21, 2016 | 5.094 | 5.220 | 5.094 | 5.208 | 192,407 | +0.14(+2.73%) |
Dec 20, 2016 | 5.226 | 5.226 | 5.044 | 5.069 | 130,976 | -0.11(-2.18%) |
Dec 19, 2016 | 5.226 | 5.258 | 5.151 | 5.182 | 256,427 | -0.09(-1.79%) |
Dec 16, 2016 | 5.277 | 5.346 | 5.195 | 5.277 | 276,146 | +0.05(+0.96%) |
Dec 15, 2016 | 5.000 | 5.239 | 4.918 | 5.226 | 462,585 | +0.23(+4.66%) |
Dec 14, 2016 | 4.742 | 5.032 | 4.730 | 4.994 | 645,118 | +0.25(+5.31%) |
Dec 13, 2016 | 4.635 | 4.748 | 4.546 | 4.742 | 257,401 | +0.16(+3.57%) |
Dec 12, 2016 | 4.547 | 4.679 | 4.528 | 4.579 | 270,661 | +0.08(+1.68%) |
Dec 09, 2016 | 4.516 | 4.591 | 4.459 | 4.503 | 186,543 | -0.01(-0.28%) |
Dec 08, 2016 | 4.453 | 4.528 | 4.447 | 4.516 | 156,076 | +0.03(+0.56%) |
Dec 07, 2016 | 4.472 | 4.535 | 4.447 | 4.491 | 139,910 | +0.02(+0.42%) |
Dec 06, 2016 | 4.503 | 4.547 | 4.472 | 4.472 | 82,704 | -0.04(-0.98%) |
Dec 05, 2016 | 4.528 | 4.559 | 4.497 | 4.516 | 381,900 | -0.02(-0.42%) |
Dec 02, 2016 | 4.528 | 4.623 | 4.509 | 4.535 | 181,305 | +0.03(+0.70%) |
Dec 01, 2016 | 4.541 | 4.553 | 4.503 | 4.503 | 255,445 | +0.00(+0.00%) |
Nov 30, 2016 | 4.465 | 4.635 | 4.465 | 4.503 | 272,354 | +0.16(+3.77%) |
Nov 29, 2016 | 4.333 | 4.421 | 4.245 | 4.340 | 407,845 | -0.03(-0.72%) |
Nov 28, 2016 | 4.528 | 4.528 | 4.371 | 4.371 | 133,259 | -0.10(-2.15%) |
Nov 25, 2016 | 4.586 | 4.586 | 4.467 | 4.467 | 57,073 | -0.10(-2.19%) |
Nov 23, 2016 | 4.567 | 4.567 | 4.567 | 0 | -0.01(-0.27%) | |
Nov 22, 2016 | 4.561 | 4.611 | 4.511 | 4.580 | 114,213 | +0.02(+0.41%) |
Nov 21, 2016 | 4.524 | 4.561 | 4.473 | 4.561 | 161,769 | +0.13(+2.96%) |
Nov 18, 2016 | 4.449 | 4.555 | 4.424 | 4.430 | 263,803 | -0.01(-0.14%) |
Nov 17, 2016 | 4.467 | 4.549 | 4.380 | 4.436 | 202,333 | -0.02(-0.56%) |
Nov 16, 2016 | 4.455 | 4.492 | 4.405 | 4.461 | 223,750 | +0.02(+0.56%) |
Nov 15, 2016 | 4.349 | 4.455 | 4.299 | 4.436 | 327,929 | +0.16(+3.65%) |
Nov 14, 2016 | 4.342 | 4.342 | 4.199 | 4.280 | 118,982 | -0.05(-1.15%) |
Nov 11, 2016 | 4.311 | 4.370 | 4.280 | 4.330 | 135,183 | -0.02(-0.57%) |
Nov 10, 2016 | 4.392 | 4.430 | 4.342 | 4.355 | 141,503 | +0.00(+0.00%) |
Nov 09, 2016 | 4.324 | 4.480 | 4.317 | 4.355 | 199,785 | +0.01(+0.29%) |
Nov 08, 2016 | 4.192 | 4.386 | 4.192 | 4.342 | 238,402 | +0.11(+2.51%) |
Nov 07, 2016 | 4.217 | 4.317 | 4.217 | 4.236 | 110,484 | +0.01(+0.30%) |
Nov 04, 2016 | 4.205 | 4.311 | 4.205 | 4.224 | 154,517 | -0.05(-1.17%) |
Nov 03, 2016 | 4.242 | 4.307 | 4.199 | 4.274 | 93,697 | +0.01(+0.15%) |
Nov 02, 2016 | 4.230 | 4.299 | 4.161 | 4.267 | 99,898 | +0.02(+0.59%) |