Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.280 | 6.540 | 6.280 | 6.510 | 58,850 | +0.24(+3.83%) |
Jan 30, 2017 | 6.250 | 6.290 | 6.250 | 6.270 | 10,918 | -0.01(-0.16%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.198 | 6.280 | 5,220 | -0.01(-0.16%) |
Jan 26, 2017 | 6.130 | 6.480 | 6.130 | 6.290 | 51,404 | +0.17(+2.74%) |
Jan 25, 2017 | 6.080 | 6.150 | 6.020 | 6.122 | 44,784 | +0.05(+0.86%) |
Jan 24, 2017 | 5.930 | 6.090 | 5.930 | 6.070 | 18,289 | +0.06(+1.00%) |
Jan 23, 2017 | 6.060 | 6.060 | 5.810 | 6.010 | 131,156 | -0.01(-0.17%) |
Jan 20, 2017 | 5.970 | 6.030 | 5.840 | 6.020 | 5,237 | -0.02(-0.33%) |
Jan 19, 2017 | 5.910 | 6.050 | 5.810 | 6.040 | 12,201 | +0.09(+1.51%) |
Jan 18, 2017 | 6.030 | 6.040 | 5.800 | 5.950 | 29,409 | -0.10(-1.65%) |
Jan 17, 2017 | 5.890 | 6.050 | 5.890 | 6.050 | 25,972 | +0.19(+3.24%) |
Jan 13, 2017 | 5.860 | 5.860 | 5.860 | 0 | +0.22(+3.90%) | |
Jan 12, 2017 | 5.629 | 5.640 | 5.590 | 5.640 | 5,191 | +0.04(+0.71%) |
Jan 11, 2017 | 5.649 | 5.760 | 5.600 | 5.600 | 11,541 | +0.02(+0.36%) |
Jan 10, 2017 | 5.680 | 5.720 | 5.550 | 5.580 | 35,684 | -0.10(-1.72%) |
Jan 09, 2017 | 5.750 | 5.750 | 5.635 | 5.678 | 14,437 | -0.04(-0.74%) |
Jan 06, 2017 | 5.710 | 5.730 | 5.700 | 5.720 | 9,781 | +0.04(+0.70%) |
Jan 05, 2017 | 5.600 | 5.690 | 5.600 | 5.680 | 12,494 | +0.12(+2.16%) |
Jan 04, 2017 | 5.500 | 5.590 | 5.500 | 5.560 | 29,706 | +0.06(+1.09%) |
Jan 03, 2017 | 5.590 | 5.590 | 5.480 | 5.500 | 5,883 | -0.08(-1.43%) |
Dec 30, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.19(+3.53%) | |
Dec 29, 2016 | 5.353 | 5.420 | 5.250 | 5.390 | 16,169 | +0.08(+1.51%) |
Dec 28, 2016 | 5.320 | 5.400 | 5.290 | 5.310 | 6,552 | -0.04(-0.75%) |
Dec 27, 2016 | 5.470 | 5.470 | 5.350 | 5.350 | 3,100 | -0.09(-1.65%) |
Dec 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.390 | 5.440 | 5.278 | 5.400 | 8,856 | +0.05(+0.93%) |
Dec 21, 2016 | 5.370 | 5.410 | 5.293 | 5.350 | 9,773 | -0.02(-0.37%) |
Dec 20, 2016 | 5.290 | 5.430 | 5.290 | 5.370 | 4,642 | +0.06(+1.13%) |
Dec 19, 2016 | 5.308 | 5.330 | 5.250 | 5.310 | 10,720 | +0.03(+0.57%) |
Dec 16, 2016 | 5.240 | 5.300 | 5.240 | 5.280 | 20,354 | +0.01(+0.19%) |
Dec 15, 2016 | 5.260 | 5.300 | 5.260 | 5.270 | 1,331 | -0.01(-0.19%) |
Dec 14, 2016 | 5.290 | 5.296 | 5.220 | 5.280 | 3,307 | -0.01(-0.21%) |
Dec 13, 2016 | 5.146 | 5.300 | 5.090 | 5.291 | 15,397 | +0.11(+2.14%) |
Dec 12, 2016 | 5.260 | 5.260 | 5.150 | 5.180 | 11,285 | -0.13(-2.45%) |
Dec 09, 2016 | 5.390 | 5.390 | 5.303 | 5.310 | 3,815 | -0.03(-0.56%) |
Dec 08, 2016 | 5.290 | 5.440 | 5.187 | 5.340 | 14,100 | +0.09(+1.71%) |
Dec 07, 2016 | 5.330 | 5.330 | 5.250 | 5.250 | 23,959 | -0.04(-0.76%) |
Dec 06, 2016 | 5.300 | 5.380 | 5.290 | 5.290 | 14,969 | +0.01(+0.19%) |
Dec 05, 2016 | 5.304 | 5.361 | 5.250 | 5.280 | 7,479 | +0.03(+0.59%) |
Dec 02, 2016 | 5.340 | 5.350 | 5.220 | 5.249 | 3,767 | -0.04(-0.78%) |
Dec 01, 2016 | 5.330 | 5.440 | 5.290 | 5.290 | 3,767 | -0.06(-1.12%) |
Nov 30, 2016 | 5.350 | 5.390 | 5.260 | 5.350 | 18,385 | +0.05(+0.94%) |
Nov 29, 2016 | 5.240 | 5.370 | 5.240 | 5.300 | 5,854 | +0.12(+2.32%) |
Nov 28, 2016 | 5.220 | 5.220 | 5.160 | 5.180 | 2,950 | -0.04(-0.77%) |
Nov 25, 2016 | 5.210 | 5.220 | 5.180 | 5.220 | 773 | +0.04(+0.77%) |
Nov 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.07(+1.37%) | |
Nov 22, 2016 | 5.210 | 5.240 | 5.070 | 5.110 | 14,355 | -0.06(-1.16%) |
Nov 21, 2016 | 5.250 | 5.271 | 5.170 | 5.170 | 33,824 | -0.06(-1.15%) |
Nov 18, 2016 | 5.115 | 5.290 | 5.060 | 5.230 | 26,363 | +0.17(+3.36%) |
Nov 17, 2016 | 5.080 | 5.130 | 5.060 | 5.060 | 8,665 | +0.03(+0.60%) |
Nov 16, 2016 | 4.760 | 5.039 | 4.711 | 5.030 | 34,956 | +0.32(+6.79%) |
Nov 15, 2016 | 5.060 | 5.060 | 4.690 | 4.710 | 53,433 | -0.29(-5.80%) |
Nov 14, 2016 | 5.490 | 5.516 | 4.921 | 5.000 | 238,356 | -0.48(-8.76%) |
Nov 11, 2016 | 5.400 | 5.590 | 5.400 | 5.480 | 8,488 | +0.08(+1.48%) |
Nov 10, 2016 | 5.400 | 5.420 | 5.355 | 5.400 | 23,903 | +0.02(+0.37%) |
Nov 09, 2016 | 5.360 | 5.430 | 5.310 | 5.380 | 9,694 | -0.05(-0.92%) |
Nov 08, 2016 | 5.420 | 5.530 | 5.420 | 5.430 | 7,792 | -0.05(-0.91%) |
Nov 07, 2016 | 5.420 | 5.490 | 5.420 | 5.480 | 5,109 | +0.15(+2.81%) |
Nov 04, 2016 | 5.331 | 5.430 | 5.310 | 5.330 | 9,140 | -0.02(-0.37%) |
Nov 03, 2016 | 5.330 | 5.400 | 5.290 | 5.350 | 4,395 | +0.07(+1.33%) |
Nov 02, 2016 | 5.250 | 5.280 | 5.250 | 5.280 | 4,677 | -0.02(-0.38%) |