Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.212 | 5.212 | 5.105 | 5.140 | 1,803,906 | -0.05(-0.92%) |
Jan 30, 2017 | 5.224 | 5.236 | 5.102 | 5.188 | 1,922,036 | -0.04(-0.68%) |
Jan 27, 2017 | 5.206 | 5.280 | 5.176 | 5.224 | 1,520,705 | +0.00(+0.00%) |
Jan 26, 2017 | 5.188 | 5.331 | 5.188 | 5.224 | 1,755,566 | +0.05(+1.04%) |
Jan 25, 2017 | 5.170 | 5.212 | 5.134 | 5.170 | 2,356,962 | -0.01(-0.11%) |
Jan 24, 2017 | 5.164 | 5.206 | 5.093 | 5.176 | 3,250,875 | +0.08(+1.52%) |
Jan 23, 2017 | 5.313 | 5.313 | 5.075 | 5.099 | 7,458,809 | -0.47(-8.44%) |
Jan 20, 2017 | 5.408 | 5.585 | 5.331 | 5.569 | 3,630,222 | +0.17(+3.08%) |
Jan 19, 2017 | 5.474 | 5.474 | 5.307 | 5.402 | 3,200,370 | -0.07(-1.30%) |
Jan 18, 2017 | 5.236 | 5.474 | 5.182 | 5.474 | 3,525,683 | +0.23(+4.43%) |
Jan 17, 2017 | 5.194 | 5.271 | 5.173 | 5.242 | 3,099,393 | +0.05(+0.92%) |
Jan 13, 2017 | 5.194 | 5.194 | 5.194 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.188 | 5.194 | 5.093 | 5.152 | 1,546,230 | -0.04(-0.69%) |
Jan 11, 2017 | 5.057 | 5.209 | 5.049 | 5.188 | 2,026,801 | +0.13(+2.59%) |
Jan 10, 2017 | 5.045 | 5.123 | 5.045 | 5.057 | 2,202,221 | +0.01(+0.12%) |
Jan 09, 2017 | 5.164 | 5.176 | 5.015 | 5.051 | 2,979,451 | -0.11(-2.19%) |
Jan 06, 2017 | 5.188 | 5.206 | 5.123 | 5.164 | 1,626,965 | -0.02(-0.34%) |
Jan 05, 2017 | 5.206 | 5.218 | 5.134 | 5.182 | 1,500,684 | -0.01(-0.11%) |
Jan 04, 2017 | 5.117 | 5.188 | 5.069 | 5.188 | 2,376,999 | +0.10(+1.87%) |
Jan 03, 2017 | 5.051 | 5.114 | 4.968 | 5.093 | 2,894,503 | +0.10(+1.90%) |
Dec 30, 2016 | 4.998 | 4.998 | 4.998 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.009 | 5.039 | 4.926 | 5.033 | 3,038,446 | +0.02(+0.48%) |
Dec 28, 2016 | 5.134 | 5.134 | 4.976 | 5.009 | 2,235,063 | -0.07(-1.41%) |
Dec 27, 2016 | 5.069 | 5.105 | 4.980 | 5.081 | 3,278,228 | -0.02(-0.47%) |
Dec 23, 2016 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.099 | 5.221 | 5.015 | 5.027 | 3,829,562 | -0.08(-1.52%) |
Dec 21, 2016 | 5.123 | 5.233 | 5.093 | 5.105 | 2,914,216 | +0.01(+0.12%) |
Dec 20, 2016 | 5.188 | 5.236 | 5.063 | 5.099 | 4,385,879 | -0.14(-2.72%) |
Dec 19, 2016 | 5.343 | 5.390 | 5.242 | 5.242 | 2,344,402 | -0.11(-2.00%) |
Dec 16, 2016 | 5.432 | 5.456 | 5.331 | 5.349 | 3,201,175 | -0.05(-0.88%) |
Dec 15, 2016 | 5.307 | 5.468 | 5.265 | 5.396 | 3,498,940 | +0.06(+1.11%) |
Dec 14, 2016 | 5.456 | 5.521 | 5.337 | 5.337 | 2,338,784 | -0.15(-2.71%) |
Dec 13, 2016 | 5.450 | 5.503 | 5.325 | 5.485 | 3,143,462 | +0.05(+0.88%) |
Dec 12, 2016 | 5.706 | 5.717 | 5.390 | 5.438 | 3,252,226 | -0.21(-3.79%) |
Dec 09, 2016 | 5.771 | 5.920 | 5.616 | 5.652 | 3,331,863 | -0.11(-1.86%) |
Dec 08, 2016 | 5.444 | 5.759 | 5.444 | 5.759 | 4,320,660 | +0.33(+6.02%) |
Dec 07, 2016 | 5.247 | 5.432 | 5.170 | 5.432 | 3,616,548 | +0.20(+3.75%) |
Dec 06, 2016 | 5.152 | 5.242 | 5.087 | 5.236 | 2,820,661 | +0.08(+1.62%) |
Dec 05, 2016 | 5.146 | 5.265 | 5.117 | 5.152 | 4,417,624 | +0.02(+0.46%) |
Dec 02, 2016 | 5.146 | 5.230 | 5.063 | 5.128 | 3,340,202 | -0.05(-0.92%) |
Dec 01, 2016 | 5.146 | 5.206 | 5.067 | 5.176 | 2,693,353 | +0.07(+1.40%) |
Nov 30, 2016 | 5.265 | 5.295 | 5.045 | 5.105 | 3,720,855 | -0.02(-0.46%) |
Nov 29, 2016 | 5.212 | 5.253 | 5.093 | 5.128 | 2,269,916 | -0.10(-1.93%) |
Nov 28, 2016 | 5.384 | 5.420 | 5.218 | 5.230 | 2,784,472 | -0.16(-2.98%) |
Nov 25, 2016 | 5.450 | 5.509 | 5.331 | 5.390 | 1,381,278 | -0.03(-0.55%) |
Nov 23, 2016 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 5.569 | 5.569 | 5.366 | 5.432 | 2,019,347 | -0.10(-1.83%) |
Nov 21, 2016 | 5.426 | 5.575 | 5.325 | 5.533 | 2,954,197 | +0.14(+2.65%) |
Nov 18, 2016 | 5.384 | 5.430 | 5.325 | 5.390 | 1,518,608 | +0.01(+0.11%) |
Nov 17, 2016 | 5.593 | 5.646 | 5.271 | 5.384 | 3,662,554 | -0.06(-1.09%) |
Nov 16, 2016 | 5.307 | 5.712 | 5.236 | 5.444 | 10,020,452 | +0.22(+4.21%) |
Nov 15, 2016 | 5.384 | 5.420 | 5.212 | 5.224 | 3,601,949 | -0.11(-2.01%) |
Nov 14, 2016 | 5.295 | 5.426 | 5.295 | 5.331 | 2,713,576 | +0.01(+0.22%) |
Nov 11, 2016 | 5.384 | 5.462 | 5.253 | 5.319 | 4,583,144 | -0.15(-2.83%) |
Nov 10, 2016 | 5.152 | 5.569 | 4.974 | 5.474 | 8,573,018 | +0.72(+15.14%) |
Nov 09, 2016 | 4.534 | 4.783 | 4.504 | 4.754 | 3,514,540 | +0.18(+3.90%) |
Nov 08, 2016 | 4.629 | 4.641 | 4.531 | 4.575 | 3,224,607 | -0.08(-1.66%) |
Nov 07, 2016 | 4.682 | 4.760 | 4.635 | 4.652 | 3,126,121 | +0.10(+2.09%) |
Nov 04, 2016 | 4.700 | 4.754 | 4.551 | 4.557 | 4,025,955 | -0.15(-3.28%) |
Nov 03, 2016 | 4.730 | 4.789 | 4.712 | 4.712 | 1,819,590 | -0.01(-0.25%) |
Nov 02, 2016 | 4.795 | 4.843 | 4.700 | 4.724 | 2,870,445 | -0.12(-2.58%) |