Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.619 | 5.664 | 5.619 | 5.664 | 324,540 | +0.03(+0.51%) |
Jan 30, 2017 | 5.653 | 5.664 | 5.619 | 5.636 | 379,583 | -0.03(-0.50%) |
Jan 27, 2017 | 5.670 | 5.681 | 5.647 | 5.664 | 345,787 | +0.01(+0.10%) |
Jan 26, 2017 | 5.670 | 5.676 | 5.647 | 5.659 | 346,254 | +0.01(+0.10%) |
Jan 25, 2017 | 5.624 | 5.659 | 5.624 | 5.653 | 726,418 | +0.02(+0.41%) |
Jan 24, 2017 | 5.636 | 5.653 | 5.624 | 5.630 | 362,757 | -0.01(-0.20%) |
Jan 23, 2017 | 5.641 | 5.670 | 5.630 | 5.641 | 374,219 | -0.01(-0.10%) |
Jan 20, 2017 | 5.636 | 5.676 | 5.613 | 5.647 | 478,429 | +0.01(+0.10%) |
Jan 19, 2017 | 5.607 | 5.647 | 5.602 | 5.641 | 523,926 | +0.01(+0.20%) |
Jan 18, 2017 | 5.636 | 5.647 | 5.624 | 5.630 | 196,675 | -0.01(-0.20%) |
Jan 17, 2017 | 5.636 | 5.659 | 5.619 | 5.641 | 473,496 | +0.01(+0.20%) |
Jan 13, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.607 | 5.613 | 5.584 | 5.607 | 519,890 | +0.01(+0.20%) |
Jan 11, 2017 | 5.624 | 5.647 | 5.590 | 5.596 | 582,122 | -0.04(-0.77%) |
Jan 10, 2017 | 5.611 | 5.673 | 5.611 | 5.639 | 497,296 | +0.01(+0.20%) |
Jan 09, 2017 | 5.554 | 5.634 | 5.554 | 5.628 | 396,347 | +0.07(+1.22%) |
Jan 06, 2017 | 5.560 | 5.570 | 5.514 | 5.560 | 727,699 | -0.02(-0.31%) |
Jan 05, 2017 | 5.617 | 5.634 | 5.577 | 5.577 | 1,267,712 | -0.07(-1.21%) |
Jan 04, 2017 | 5.662 | 5.662 | 5.588 | 5.645 | 919,285 | -0.03(-0.50%) |
Jan 03, 2017 | 5.594 | 5.673 | 5.565 | 5.673 | 1,149,087 | +0.09(+1.63%) |
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.503 | 5.543 | 5.480 | 5.537 | 542,900 | +0.06(+1.04%) |
Dec 28, 2016 | 5.424 | 5.497 | 5.421 | 5.480 | 818,608 | +0.06(+1.15%) |
Dec 27, 2016 | 5.429 | 5.458 | 5.401 | 5.418 | 556,890 | -0.02(-0.31%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.401 | 5.452 | 5.395 | 5.441 | 551,047 | +0.05(+0.95%) |
Dec 21, 2016 | 5.384 | 5.407 | 5.344 | 5.390 | 698,109 | +0.01(+0.21%) |
Dec 20, 2016 | 5.407 | 5.407 | 5.361 | 5.378 | 682,515 | -0.01(-0.11%) |
Dec 19, 2016 | 5.401 | 5.429 | 5.384 | 5.384 | 422,923 | -0.03(-0.47%) |
Dec 16, 2016 | 5.390 | 5.418 | 5.374 | 5.409 | 383,654 | +0.04(+0.79%) |
Dec 15, 2016 | 5.367 | 5.401 | 5.356 | 5.367 | 927,581 | -0.02(-0.42%) |
Dec 14, 2016 | 5.401 | 5.419 | 5.381 | 5.390 | 669,441 | -0.02(-0.42%) |
Dec 13, 2016 | 5.435 | 5.435 | 5.407 | 5.412 | 553,883 | -0.01(-0.17%) |
Dec 12, 2016 | 5.388 | 5.433 | 5.382 | 5.421 | 498,349 | +0.02(+0.42%) |
Dec 09, 2016 | 5.399 | 5.427 | 5.379 | 5.399 | 508,078 | -0.01(-0.21%) |
Dec 08, 2016 | 5.410 | 5.438 | 5.382 | 5.410 | 565,853 | -0.02(-0.41%) |
Dec 07, 2016 | 5.404 | 5.446 | 5.388 | 5.433 | 610,841 | +0.05(+0.94%) |
Dec 06, 2016 | 5.376 | 5.393 | 5.371 | 5.382 | 596,657 | +0.02(+0.42%) |
Dec 05, 2016 | 5.342 | 5.369 | 5.320 | 5.359 | 497,200 | +0.01(+0.21%) |
Dec 02, 2016 | 5.241 | 5.362 | 5.236 | 5.348 | 1,037,723 | +0.12(+2.26%) |
Dec 01, 2016 | 5.280 | 5.286 | 5.218 | 5.230 | 1,135,056 | -0.07(-1.28%) |
Nov 30, 2016 | 5.337 | 5.342 | 5.289 | 5.297 | 905,412 | -0.06(-1.16%) |
Nov 29, 2016 | 5.354 | 5.376 | 5.345 | 5.359 | 521,507 | +0.01(+0.21%) |
Nov 28, 2016 | 5.354 | 5.388 | 5.342 | 5.348 | 813,928 | +0.02(+0.42%) |
Nov 25, 2016 | 5.297 | 5.342 | 5.286 | 5.326 | 316,021 | +0.01(+0.21%) |
Nov 23, 2016 | 5.314 | 5.314 | 5.314 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.309 | 5.337 | 5.269 | 5.309 | 1,550,830 | +0.06(+1.18%) |
Nov 21, 2016 | 5.202 | 5.286 | 5.190 | 5.247 | 1,855,884 | +0.10(+1.97%) |
Nov 18, 2016 | 5.213 | 5.218 | 5.145 | 5.145 | 667,144 | -0.08(-1.62%) |
Nov 17, 2016 | 5.280 | 5.281 | 5.185 | 5.230 | 913,360 | -0.05(-0.96%) |
Nov 16, 2016 | 5.213 | 5.286 | 5.207 | 5.280 | 2,336,852 | +0.03(+0.64%) |
Nov 15, 2016 | 4.999 | 5.247 | 4.999 | 5.247 | 1,505,381 | +0.26(+5.20%) |
Nov 14, 2016 | 5.061 | 5.061 | 4.914 | 4.987 | 3,023,636 | -0.10(-1.99%) |
Nov 11, 2016 | 5.134 | 5.140 | 5.061 | 5.089 | 1,386,861 | -0.03(-0.66%) |
Nov 10, 2016 | 5.258 | 5.269 | 5.066 | 5.123 | 3,200,169 | -0.14(-2.60%) |
Nov 09, 2016 | 5.254 | 5.291 | 5.254 | 5.260 | 695,668 | -0.08(-1.47%) |
Nov 08, 2016 | 5.338 | 5.365 | 5.310 | 5.338 | 440,219 | +0.02(+0.32%) |
Nov 07, 2016 | 5.349 | 5.366 | 5.318 | 5.321 | 461,866 | +0.03(+0.53%) |
Nov 04, 2016 | 5.288 | 5.332 | 5.288 | 5.293 | 440,756 | -0.01(-0.11%) |
Nov 03, 2016 | 5.316 | 5.327 | 5.288 | 5.299 | 527,249 | -0.02(-0.42%) |
Nov 02, 2016 | 5.360 | 5.370 | 5.316 | 5.321 | 543,355 | -0.06(-1.04%) |