Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.121 | 5.249 | 5.057 | 5.138 | 85,688 | -0.02(-0.34%) |
Jan 30, 2017 | 5.226 | 5.260 | 5.133 | 5.156 | 103,247 | -0.06(-1.22%) |
Jan 27, 2017 | 5.214 | 5.324 | 5.179 | 5.220 | 71,581 | -0.06(-1.21%) |
Jan 26, 2017 | 5.144 | 5.329 | 5.098 | 5.284 | 118,317 | +0.13(+2.48%) |
Jan 25, 2017 | 5.185 | 5.298 | 5.098 | 5.156 | 55,794 | -0.02(-0.34%) |
Jan 24, 2017 | 4.976 | 5.208 | 4.976 | 5.173 | 152,192 | +0.05(+1.02%) |
Jan 23, 2017 | 5.115 | 5.150 | 4.999 | 5.121 | 148,992 | -0.01(-0.23%) |
Jan 20, 2017 | 5.092 | 5.144 | 5.040 | 5.133 | 107,749 | +0.02(+0.45%) |
Jan 19, 2017 | 5.301 | 5.301 | 4.999 | 5.109 | 96,664 | -0.06(-1.23%) |
Jan 18, 2017 | 5.196 | 5.291 | 5.127 | 5.173 | 64,800 | -0.02(-0.45%) |
Jan 17, 2017 | 5.196 | 5.347 | 4.976 | 5.196 | 171,671 | +0.05(+0.90%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Jan 12, 2017 | 5.196 | 5.487 | 5.156 | 5.330 | 308,172 | +0.13(+2.46%) |
Jan 11, 2017 | 5.318 | 5.329 | 5.162 | 5.202 | 98,757 | -0.11(-2.08%) |
Jan 10, 2017 | 5.365 | 5.429 | 5.197 | 5.313 | 101,098 | +0.05(+0.99%) |
Jan 09, 2017 | 5.243 | 5.411 | 5.138 | 5.260 | 301,618 | +0.02(+0.33%) |
Jan 06, 2017 | 5.069 | 5.371 | 4.982 | 5.243 | 140,349 | +0.19(+3.67%) |
Jan 05, 2017 | 5.249 | 5.307 | 5.011 | 5.057 | 154,998 | -0.23(-4.39%) |
Jan 04, 2017 | 5.167 | 5.365 | 5.086 | 5.289 | 286,524 | +0.10(+2.02%) |
Jan 03, 2017 | 5.191 | 5.356 | 5.075 | 5.185 | 128,701 | +0.01(+0.11%) |
Dec 30, 2016 | 5.179 | 5.179 | 5.179 | 0 | -0.14(-2.62%) | |
Dec 29, 2016 | 5.069 | 5.336 | 5.046 | 5.318 | 138,155 | +0.28(+5.65%) |
Dec 28, 2016 | 5.307 | 5.307 | 4.958 | 5.034 | 166,938 | -0.30(-5.66%) |
Dec 27, 2016 | 5.382 | 5.580 | 5.301 | 5.336 | 167,903 | -0.07(-1.29%) |
Dec 23, 2016 | 5.406 | 5.406 | 5.406 | 0 | +0.16(+2.99%) | |
Dec 22, 2016 | 5.278 | 5.342 | 5.202 | 5.249 | 116,995 | -0.06(-1.20%) |
Dec 21, 2016 | 5.472 | 5.511 | 5.290 | 5.313 | 143,299 | -0.16(-2.91%) |
Dec 20, 2016 | 5.421 | 5.551 | 5.398 | 5.472 | 512,386 | +0.04(+0.73%) |
Dec 19, 2016 | 5.619 | 5.619 | 5.403 | 5.432 | 264,802 | -0.18(-3.24%) |
Dec 16, 2016 | 5.404 | 5.614 | 5.176 | 5.614 | 5,398,401 | +0.22(+4.00%) |
Dec 15, 2016 | 5.426 | 5.455 | 5.347 | 5.398 | 442,915 | +0.00(+0.00%) |
Dec 14, 2016 | 5.256 | 5.523 | 5.182 | 5.398 | 602,329 | -0.01(-0.11%) |
Dec 13, 2016 | 5.227 | 5.432 | 5.131 | 5.404 | 454,670 | +0.20(+3.82%) |
Dec 12, 2016 | 4.824 | 5.375 | 4.824 | 5.205 | 403,077 | +0.38(+7.89%) |
Dec 09, 2016 | 4.881 | 4.909 | 4.716 | 4.824 | 104,888 | -0.03(-0.70%) |
Dec 08, 2016 | 4.722 | 4.909 | 4.671 | 4.858 | 149,119 | +0.14(+3.01%) |
Dec 07, 2016 | 4.722 | 4.784 | 4.438 | 4.716 | 179,831 | +0.03(+0.61%) |
Dec 06, 2016 | 4.455 | 4.767 | 4.307 | 4.688 | 226,579 | +0.25(+5.63%) |
Dec 05, 2016 | 4.148 | 4.563 | 4.097 | 4.438 | 608,031 | +0.34(+8.32%) |
Dec 02, 2016 | 4.085 | 4.199 | 4.063 | 4.097 | 469,772 | +0.00(+0.00%) |
Dec 01, 2016 | 4.188 | 4.205 | 4.046 | 4.097 | 373,449 | -0.06(-1.37%) |
Nov 30, 2016 | 4.176 | 4.324 | 4.108 | 4.154 | 460,497 | -0.01(-0.27%) |
Nov 29, 2016 | 4.136 | 4.290 | 4.074 | 4.165 | 197,657 | +0.01(+0.14%) |
Nov 28, 2016 | 4.261 | 4.335 | 4.102 | 4.159 | 268,313 | -0.06(-1.35%) |
Nov 25, 2016 | 4.159 | 4.250 | 4.159 | 4.216 | 47,418 | +0.03(+0.82%) |
Nov 23, 2016 | 4.182 | 4.182 | 4.182 | 0 | -0.09(-2.13%) | |
Nov 22, 2016 | 4.097 | 4.345 | 4.097 | 4.273 | 408,193 | +0.16(+4.01%) |
Nov 21, 2016 | 4.119 | 4.131 | 4.074 | 4.108 | 257,070 | -0.01(-0.28%) |
Nov 18, 2016 | 4.108 | 4.205 | 4.102 | 4.119 | 317,812 | +0.01(+0.28%) |
Nov 17, 2016 | 4.114 | 4.125 | 4.046 | 4.108 | 195,808 | +0.00(+0.00%) |
Nov 16, 2016 | 4.119 | 4.165 | 4.034 | 4.108 | 234,513 | -0.01(-0.14%) |
Nov 15, 2016 | 4.267 | 4.318 | 4.000 | 4.114 | 270,375 | -0.20(-4.74%) |
Nov 14, 2016 | 4.392 | 4.443 | 4.244 | 4.318 | 600,537 | -0.11(-2.44%) |
Nov 11, 2016 | 4.404 | 4.546 | 4.205 | 4.426 | 557,043 | -0.02(-0.38%) |
Nov 10, 2016 | 4.682 | 4.727 | 3.825 | 4.443 | 837,872 | -0.39(-8.11%) |
Nov 09, 2016 | 4.790 | 4.886 | 4.704 | 4.835 | 189,926 | -0.03(-0.58%) |
Nov 08, 2016 | 4.807 | 4.898 | 4.733 | 4.864 | 110,979 | +0.03(+0.71%) |
Nov 07, 2016 | 4.784 | 4.886 | 4.733 | 4.830 | 190,431 | +0.10(+2.16%) |
Nov 04, 2016 | 4.813 | 4.835 | 4.659 | 4.727 | 221,857 | -0.07(-1.42%) |
Nov 03, 2016 | 5.034 | 5.034 | 4.784 | 4.796 | 241,889 | -0.19(-3.87%) |
Nov 02, 2016 | 5.256 | 5.266 | 4.972 | 4.989 | 130,267 | -0.25(-4.77%) |
Nov 01, 2016 | 5.466 | 5.529 | 5.176 | 5.239 | 178,021 | -0.30(-5.44%) |
Oct 31, 2016 | 5.227 | 5.540 | 5.176 | 5.540 | 406,866 | +0.31(+5.98%) |
Oct 28, 2016 | 5.171 | 5.318 | 5.136 | 5.227 | 99,932 | +0.06(+1.10%) |
Oct 27, 2016 | 5.256 | 5.267 | 5.148 | 5.171 | 71,084 | -0.06(-1.19%) |
Oct 26, 2016 | 5.239 | 5.293 | 5.188 | 5.233 | 56,313 | -0.01(-0.11%) |
Oct 25, 2016 | 5.233 | 5.406 | 5.176 | 5.239 | 127,894 | -0.02(-0.43%) |
Oct 24, 2016 | 5.279 | 5.340 | 5.237 | 5.261 | 117,998 | +0.03(+0.65%) |
Oct 21, 2016 | 5.227 | 5.313 | 5.199 | 5.227 | 168,549 | -0.01(-0.11%) |
Oct 20, 2016 | 5.347 | 5.347 | 5.210 | 5.233 | 149,007 | -0.11(-2.02%) |
Oct 19, 2016 | 5.375 | 5.469 | 5.301 | 5.341 | 71,765 | -0.02(-0.42%) |
Oct 18, 2016 | 5.398 | 5.497 | 5.352 | 5.364 | 103,221 | -0.01(-0.21%) |
Oct 17, 2016 | 5.324 | 5.415 | 5.239 | 5.375 | 166,342 | +0.04(+0.75%) |
Oct 14, 2016 | 5.261 | 5.426 | 5.205 | 5.335 | 179,924 | +0.07(+1.29%) |
Oct 13, 2016 | 5.171 | 5.386 | 5.102 | 5.267 | 154,292 | +0.03(+0.65%) |
Oct 12, 2016 | 5.364 | 5.364 | 5.199 | 5.233 | 76,984 | -0.11(-2.02%) |
Oct 11, 2016 | 5.381 | 5.409 | 5.261 | 5.341 | 185,362 | +0.00(+0.00%) |
Oct 10, 2016 | 5.250 | 5.529 | 5.244 | 5.341 | 379,620 | +0.09(+1.73%) |
Oct 07, 2016 | 5.284 | 5.358 | 5.193 | 5.250 | 120,569 | -0.03(-0.65%) |
Oct 06, 2016 | 5.341 | 5.375 | 5.131 | 5.284 | 179,123 | -0.06(-1.17%) |
Oct 05, 2016 | 5.239 | 5.398 | 5.142 | 5.347 | 255,535 | +0.12(+2.28%) |
Oct 04, 2016 | 5.472 | 5.472 | 5.131 | 5.227 | 286,199 | -0.26(-4.66%) |
Oct 03, 2016 | 5.540 | 5.568 | 5.432 | 5.483 | 230,892 | -0.06(-1.13%) |
Sep 30, 2016 | 5.523 | 5.716 | 5.517 | 5.546 | 2,335,416 | +0.01(+0.10%) |
Sep 29, 2016 | 5.625 | 5.693 | 5.466 | 5.540 | 625,888 | -0.12(-2.11%) |
Sep 28, 2016 | 5.534 | 5.699 | 5.415 | 5.659 | 278,609 | +0.15(+2.68%) |
Sep 27, 2016 | 5.671 | 5.767 | 5.449 | 5.511 | 305,844 | -0.14(-2.51%) |
Sep 26, 2016 | 5.767 | 5.787 | 5.523 | 5.654 | 387,367 | -0.11(-1.87%) |
Sep 23, 2016 | 5.773 | 5.852 | 5.750 | 5.761 | 171,122 | -0.02(-0.30%) |
Sep 22, 2016 | 5.684 | 5.851 | 5.656 | 5.779 | 310,590 | +0.12(+2.17%) |
Sep 21, 2016 | 5.706 | 5.767 | 5.572 | 5.656 | 370,963 | +0.00(+0.00%) |
Sep 20, 2016 | 5.795 | 5.795 | 5.606 | 5.656 | 407,547 | -0.16(-2.68%) |
Sep 19, 2016 | 5.650 | 5.929 | 5.628 | 5.812 | 421,135 | +0.18(+3.27%) |
Sep 16, 2016 | 5.656 | 5.701 | 5.567 | 5.628 | 1,225,780 | -0.02(-0.30%) |
Sep 15, 2016 | 5.528 | 5.656 | 5.521 | 5.645 | 174,213 | +0.07(+1.30%) |
Sep 14, 2016 | 5.556 | 5.650 | 5.489 | 5.572 | 252,849 | +0.14(+2.56%) |
Sep 13, 2016 | 5.648 | 5.648 | 5.305 | 5.433 | 247,950 | -0.21(-3.66%) |
Sep 12, 2016 | 5.684 | 5.712 | 5.628 | 5.639 | 157,445 | -0.04(-0.78%) |
Sep 09, 2016 | 5.684 | 5.689 | 5.572 | 5.684 | 194,626 | -0.02(-0.39%) |
Sep 08, 2016 | 5.689 | 5.840 | 5.595 | 5.706 | 411,981 | -0.01(-0.10%) |
Sep 07, 2016 | 5.829 | 5.851 | 5.361 | 5.712 | 526,371 | -0.13(-2.29%) |
Sep 06, 2016 | 5.996 | 6.018 | 5.745 | 5.845 | 187,019 | -0.13(-2.24%) |
Sep 02, 2016 | 5.962 | 5.979 | 5.979 | 5.979 | 69,808 | +0.08(+1.32%) |
Sep 01, 2016 | 5.946 | 6.091 | 5.851 | 5.901 | 113,591 | -0.09(-1.49%) |
Aug 31, 2016 | 6.035 | 6.035 | 5.857 | 5.990 | 153,044 | -0.01(-0.19%) |
Aug 30, 2016 | 6.085 | 6.090 | 5.982 | 6.001 | 72,427 | -0.04(-0.65%) |
Aug 29, 2016 | 5.990 | 6.068 | 5.907 | 6.040 | 132,590 | +0.07(+1.12%) |
Aug 26, 2016 | 5.985 | 6.046 | 5.962 | 5.974 | 118,587 | -0.02(-0.28%) |
Aug 25, 2016 | 5.979 | 6.068 | 5.968 | 5.990 | 165,127 | +0.01(+0.19%) |
Aug 24, 2016 | 6.018 | 6.046 | 5.801 | 5.979 | 127,500 | -0.01(-0.09%) |
Aug 23, 2016 | 6.068 | 6.182 | 5.935 | 5.985 | 175,241 | -0.08(-1.38%) |
Aug 22, 2016 | 6.124 | 6.141 | 6.013 | 6.068 | 125,722 | -0.13(-2.07%) |
Aug 19, 2016 | 6.118 | 6.263 | 6.054 | 6.196 | 115,312 | +0.12(+1.92%) |
Aug 18, 2016 | 6.130 | 6.130 | 5.923 | 6.079 | 56,236 | +0.05(+0.83%) |
Aug 17, 2016 | 6.118 | 6.130 | 5.990 | 6.029 | 55,305 | -0.09(-1.55%) |
Aug 16, 2016 | 6.118 | 6.130 | 6.046 | 6.124 | 107,582 | +0.01(+0.09%) |
Aug 15, 2016 | 6.096 | 6.174 | 6.046 | 6.118 | 112,618 | +0.07(+1.11%) |
Aug 12, 2016 | 6.085 | 6.091 | 6.038 | 6.052 | 53,943 | -0.01(-0.18%) |
Aug 11, 2016 | 6.035 | 6.096 | 5.974 | 6.063 | 85,012 | +0.08(+1.30%) |
Aug 10, 2016 | 5.990 | 6.046 | 5.974 | 5.985 | 106,882 | +0.04(+0.66%) |
Aug 09, 2016 | 5.929 | 6.029 | 5.929 | 5.946 | 90,731 | +0.00(+0.00%) |
Aug 08, 2016 | 5.990 | 5.990 | 5.935 | 5.946 | 84,990 | +0.02(+0.28%) |
Aug 05, 2016 | 5.935 | 5.999 | 5.911 | 5.929 | 200,398 | -0.07(-1.12%) |
Aug 04, 2016 | 6.068 | 6.074 | 5.990 | 5.996 | 127,967 | +0.02(+0.28%) |
Aug 03, 2016 | 6.096 | 6.241 | 5.979 | 5.979 | 150,103 | -0.04(-0.74%) |
Aug 02, 2016 | 6.091 | 6.096 | 5.974 | 6.024 | 186,386 | -0.03(-0.55%) |
Aug 01, 2016 | 6.102 | 6.102 | 6.046 | 6.057 | 169,994 | -0.03(-0.46%) |
Jul 29, 2016 | 5.996 | 6.102 | 5.935 | 6.085 | 329,944 | +0.06(+1.02%) |
Jul 28, 2016 | 5.929 | 6.069 | 5.929 | 6.024 | 140,585 | +0.08(+1.31%) |
Jul 27, 2016 | 5.996 | 6.018 | 5.907 | 5.946 | 175,394 | -0.05(-0.84%) |
Jul 26, 2016 | 5.990 | 6.046 | 5.935 | 5.996 | 336,022 | -0.02(-0.28%) |
Jul 25, 2016 | 6.046 | 6.096 | 5.975 | 6.013 | 331,647 | +0.03(+0.56%) |
Jul 22, 2016 | 5.929 | 6.073 | 5.879 | 5.979 | 160,921 | +0.12(+2.00%) |
Jul 21, 2016 | 5.907 | 5.935 | 5.795 | 5.862 | 166,742 | +0.02(+0.29%) |
Jul 20, 2016 | 5.851 | 5.901 | 5.795 | 5.845 | 281,042 | +0.03(+0.58%) |
Jul 19, 2016 | 5.851 | 5.873 | 5.779 | 5.812 | 101,382 | -0.02(-0.38%) |
Jul 18, 2016 | 5.879 | 5.935 | 5.768 | 5.834 | 268,651 | +0.07(+1.16%) |
Jul 15, 2016 | 5.784 | 6.341 | 5.684 | 5.767 | 251,240 | +0.07(+1.17%) |
Jul 14, 2016 | 5.767 | 5.801 | 5.684 | 5.701 | 251,453 | -0.04(-0.78%) |
Jul 13, 2016 | 5.790 | 5.845 | 5.745 | 5.745 | 262,906 | -0.05(-0.87%) |
Jul 12, 2016 | 5.851 | 5.907 | 5.767 | 5.795 | 313,915 | -0.03(-0.57%) |
Jul 11, 2016 | 6.007 | 6.007 | 5.823 | 5.829 | 467,895 | +0.09(+1.55%) |
Jul 08, 2016 | 5.645 | 5.779 | 5.634 | 5.740 | 268,756 | +0.11(+1.88%) |
Jul 07, 2016 | 5.656 | 5.734 | 5.628 | 5.634 | 377,859 | -0.01(-0.10%) |
Jul 06, 2016 | 5.662 | 5.723 | 5.578 | 5.639 | 365,586 | -0.02(-0.39%) |
Jul 05, 2016 | 5.656 | 5.734 | 5.589 | 5.662 | 194,836 | +0.01(+0.10%) |
Jul 01, 2016 | 5.673 | 5.656 | 5.656 | 5.656 | 353,351 | +0.02(+0.40%) |
Jun 30, 2016 | 5.617 | 5.708 | 5.572 | 5.634 | 439,908 | +0.06(+1.00%) |