Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.501 | 5.526 | 5.501 | 5.518 | 59,753 | -0.01(-0.22%) |
Jan 30, 2017 | 5.518 | 5.538 | 5.489 | 5.530 | 52,656 | -0.03(-0.51%) |
Jan 27, 2017 | 5.542 | 5.558 | 5.534 | 5.558 | 38,733 | +0.00(+0.00%) |
Jan 26, 2017 | 5.550 | 5.558 | 5.538 | 5.558 | 36,897 | -0.03(-0.50%) |
Jan 25, 2017 | 5.558 | 5.597 | 5.518 | 5.586 | 37,473 | +0.09(+1.68%) |
Jan 24, 2017 | 5.489 | 5.497 | 5.489 | 5.493 | 30,303 | +0.03(+0.51%) |
Jan 23, 2017 | 5.453 | 5.469 | 5.445 | 5.465 | 23,336 | +0.00(+0.07%) |
Jan 20, 2017 | 5.409 | 5.473 | 5.409 | 5.461 | 19,224 | +0.03(+0.52%) |
Jan 19, 2017 | 5.425 | 5.433 | 5.425 | 5.433 | 18,704 | +0.01(+0.15%) |
Jan 18, 2017 | 5.421 | 5.437 | 5.415 | 5.425 | 60,590 | +0.02(+0.30%) |
Jan 17, 2017 | 5.409 | 5.411 | 5.397 | 5.409 | 28,182 | +0.00(+0.00%) |
Jan 13, 2017 | 5.409 | 5.409 | 5.409 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.369 | 5.372 | 5.337 | 5.349 | 75,979 | -0.02(-0.30%) |
Jan 11, 2017 | 5.341 | 5.373 | 5.325 | 5.365 | 36,337 | +0.03(+0.60%) |
Jan 10, 2017 | 5.337 | 5.341 | 5.333 | 5.333 | 37,408 | +0.01(+0.23%) |
Jan 09, 2017 | 5.293 | 5.323 | 5.289 | 5.321 | 35,732 | -0.01(-0.15%) |
Jan 06, 2017 | 5.301 | 5.329 | 5.293 | 5.329 | 49,379 | +0.02(+0.38%) |
Jan 05, 2017 | 5.273 | 5.325 | 5.273 | 5.309 | 37,199 | +0.03(+0.61%) |
Jan 04, 2017 | 5.273 | 5.281 | 5.257 | 5.277 | 41,452 | +0.02(+0.46%) |
Jan 03, 2017 | 5.273 | 5.273 | 5.244 | 5.252 | 81,859 | +0.00(+0.08%) |
Dec 30, 2016 | 5.248 | 5.248 | 5.248 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.188 | 5.213 | 5.188 | 5.208 | 89,785 | +0.03(+0.54%) |
Dec 28, 2016 | 5.184 | 5.192 | 5.128 | 5.180 | 169,184 | +0.03(+0.59%) |
Dec 27, 2016 | 5.191 | 5.191 | 5.148 | 5.150 | 102,828 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.108 | 5.112 | 5.097 | 5.112 | 45,603 | +0.02(+0.45%) |
Dec 21, 2016 | 5.070 | 5.108 | 5.070 | 5.089 | 48,105 | +0.01(+0.29%) |
Dec 20, 2016 | 5.078 | 5.085 | 5.067 | 5.075 | 113,093 | +0.01(+0.23%) |
Dec 19, 2016 | 5.089 | 5.093 | 5.063 | 5.063 | 50,007 | -0.02(-0.45%) |
Dec 16, 2016 | 5.112 | 5.112 | 5.082 | 5.085 | 52,295 | -0.00(-0.07%) |
Dec 15, 2016 | 5.078 | 5.093 | 5.059 | 5.089 | 117,200 | +0.01(+0.22%) |
Dec 14, 2016 | 5.097 | 5.112 | 5.074 | 5.078 | 88,692 | -0.03(-0.52%) |
Dec 13, 2016 | 5.070 | 5.118 | 5.070 | 5.104 | 151,900 | +0.06(+1.10%) |
Dec 12, 2016 | 5.051 | 5.053 | 5.048 | 5.049 | 51,575 | -0.00(-0.05%) |
Dec 09, 2016 | 5.040 | 5.055 | 5.040 | 5.051 | 81,297 | +0.00(+0.07%) |
Dec 08, 2016 | 5.063 | 5.063 | 5.040 | 5.048 | 100,866 | +0.01(+0.15%) |
Dec 07, 2016 | 4.991 | 5.055 | 4.972 | 5.040 | 476,263 | +0.11(+2.22%) |
Dec 06, 2016 | 4.938 | 4.961 | 4.930 | 4.930 | 550,185 | +0.01(+0.23%) |
Dec 05, 2016 | 4.946 | 4.960 | 4.915 | 4.919 | 257,273 | +0.02(+0.31%) |
Dec 02, 2016 | 4.901 | 4.930 | 4.866 | 4.904 | 98,335 | -0.02(-0.38%) |
Dec 01, 2016 | 4.972 | 4.972 | 4.915 | 4.923 | 36,204 | -0.02(-0.31%) |
Nov 30, 2016 | 4.934 | 4.949 | 4.923 | 4.938 | 219,976 | +0.02(+0.46%) |
Nov 29, 2016 | 4.927 | 4.927 | 4.895 | 4.915 | 176,411 | -0.01(-0.23%) |
Nov 28, 2016 | 4.934 | 4.934 | 4.902 | 4.927 | 71,755 | +0.01(+0.15%) |
Nov 25, 2016 | 4.896 | 4.919 | 4.896 | 4.919 | 30,245 | +0.02(+0.46%) |
Nov 23, 2016 | 4.896 | 4.896 | 4.896 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.938 | 4.938 | 4.906 | 4.926 | 40,425 | +0.04(+0.76%) |
Nov 21, 2016 | 4.878 | 4.900 | 4.878 | 4.889 | 48,174 | +0.01(+0.15%) |
Nov 18, 2016 | 4.900 | 4.900 | 4.878 | 4.881 | 22,070 | -0.00(-0.06%) |
Nov 17, 2016 | 4.882 | 4.896 | 4.878 | 4.884 | 41,208 | -0.01(-0.17%) |
Nov 16, 2016 | 4.896 | 4.925 | 4.885 | 4.893 | 40,927 | -0.02(-0.46%) |
Nov 15, 2016 | 4.889 | 4.942 | 4.889 | 4.915 | 51,932 | -0.01(-0.15%) |
Nov 14, 2016 | 4.987 | 4.987 | 4.900 | 4.923 | 61,837 | -0.10(-2.03%) |
Nov 11, 2016 | 5.044 | 5.044 | 5.010 | 5.025 | 55,400 | -0.02(-0.38%) |
Nov 10, 2016 | 5.154 | 5.154 | 5.044 | 5.044 | 39,684 | -0.08(-1.48%) |
Nov 09, 2016 | 5.093 | 5.120 | 5.041 | 5.120 | 36,405 | +0.02(+0.30%) |
Nov 08, 2016 | 5.074 | 5.116 | 5.074 | 5.104 | 39,986 | +0.00(+0.07%) |
Nov 07, 2016 | 5.059 | 5.209 | 5.055 | 5.101 | 79,687 | +0.05(+0.90%) |
Nov 04, 2016 | 5.074 | 5.074 | 5.029 | 5.055 | 48,489 | -0.01(-0.15%) |
Nov 03, 2016 | 5.067 | 5.074 | 5.022 | 5.063 | 96,560 | -0.00(-0.07%) |
Nov 02, 2016 | 5.101 | 5.101 | 5.055 | 5.067 | 20,819 | -0.05(-1.03%) |